XSVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	62.30	62.30	61.62	62.08	-	-1.45%	32,320
Feb 26, 2026	62.96	63.49	62.33	63.00	63.00	0.12%	31,541
Feb 25, 2026	62.56	62.92	61.90	62.92	62.92	1.11%	31,358
Feb 24, 2026	61.70	62.46	61.70	62.23	62.23	0.88%	26,665
Feb 23, 2026	62.99	63.11	61.27	61.69	61.69	-2.62%	75,570
Feb 20, 2026	62.94	63.37	62.54	63.35	63.35	0.25%	33,900
Feb 19, 2026	63.21	63.26	62.76	63.19	63.19	-0.50%	26,560
Feb 18, 2026	63.47	64.10	63.31	63.51	63.51	0.06%	34,319
Feb 17, 2026	63.64	63.94	63.05	63.47	63.47	-0.30%	38,929
Feb 13, 2026	63.20	63.85	62.60	63.66	63.66	1.05%	55,290
Feb 12, 2026	64.20	64.35	62.26	63.00	63.00	-1.28%	36,380
Feb 11, 2026	63.99	64.39	63.53	63.82	63.82	0.41%	80,294
Feb 10, 2026	63.95	64.06	63.56	63.56	63.56	-0.70%	35,440
Feb 9, 2026	64.21	64.38	63.93	64.01	64.01	-0.44%	26,542
Feb 6, 2026	63.41	64.47	63.20	64.29	64.29	2.11%	42,961
Feb 5, 2026	63.13	63.63	62.67	62.96	62.96	-0.76%	57,653
Feb 4, 2026	62.99	63.62	62.99	63.44	63.44	1.57%	83,649
Feb 3, 2026	61.93	62.86	61.91	62.46	62.46	0.61%	51,452
Feb 2, 2026	61.13	62.22	60.84	62.08	62.08	1.47%	70,051
Jan 30, 2026	60.75	61.36	60.48	61.18	61.18	-0.03%	38,845
Jan 29, 2026	60.42	61.20	60.34	61.20	61.20	1.58%	61,491
Jan 28, 2026	60.73	60.93	60.21	60.25	60.25	-0.44%	35,258
Jan 27, 2026	60.37	60.54	60.18	60.52	60.52	0.34%	27,729
Jan 26, 2026	60.41	60.45	59.89	60.31	60.31	0.13%	34,590
Jan 23, 2026	61.49	61.49	60.17	60.23	60.23	-2.16%	29,698
Jan 22, 2026	61.87	62.30	61.43	61.56	61.56	-0.01%	67,578
Jan 21, 2026	60.08	61.80	60.08	61.57	61.57	3.24%	63,340
Jan 20, 2026	59.72	60.00	59.46	59.64	59.64	-1.75%	74,154
Jan 16, 2026	61.00	61.00	60.60	60.70	60.70	-0.49%	171,605
Jan 15, 2026	59.93	61.06	59.93	61.00	61.00	1.60%	17,137
Jan 14, 2026	59.42	60.08	59.42	60.04	60.04	1.02%	19,716
Jan 13, 2026	59.75	59.77	59.43	59.43	59.43	-0.27%	12,398
Jan 12, 2026	59.24	59.74	59.13	59.59	59.59	-0.12%	34,301
Jan 9, 2026	59.71	60.00	59.03	59.66	59.66	-0.12%	26,310
Jan 8, 2026	58.42	60.00	58.24	59.73	59.73	2.00%	125,322
Jan 7, 2026	59.00	59.04	58.23	58.56	58.56	-0.73%	24,770
Jan 6, 2026	58.17	59.02	58.14	58.99	58.99	1.20%	66,384
Jan 5, 2026	57.79	58.81	57.79	58.29	58.29	1.20%	185,339
Jan 2, 2026	57.26	57.76	56.95	57.60	57.60	0.81%	408,612
Dec 31, 2025	57.65	57.65	57.09	57.14	57.14	-0.92%	25,422
Dec 30, 2025	58.06	58.06	57.66	57.67	57.67	-0.58%	15,303
Dec 29, 2025	58.20	58.40	57.85	58.00	58.00	-0.58%	9,996
Dec 26, 2025	58.44	58.44	58.08	58.34	58.34	-0.09%	16,726
Dec 24, 2025	58.23	58.48	58.23	58.39	58.39	0.36%	29,526
Dec 23, 2025	58.34	58.50	58.18	58.18	58.18	-0.51%	55,328
Dec 22, 2025	58.63	58.95	58.35	58.48	58.48	-0.53%	33,881
Dec 19, 2025	58.88	58.90	58.61	58.79	58.54	-0.37%	12,191
Dec 18, 2025	59.26	59.43	58.87	59.01	58.76	0.31%	102,841
Dec 17, 2025	58.74	59.41	58.65	58.83	58.58	0.22%	20,573
Dec 16, 2025	58.99	59.27	58.50	58.70	58.45	-0.46%	23,607