XSVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	57.08	57.08	56.70	56.73	-	-0.48%	7,891
Nov 26, 2025	56.77	57.61	56.74	57.00	57.00	0.13%	23,523
Nov 25, 2025	55.58	57.10	55.58	56.93	56.93	3.11%	26,787
Nov 24, 2025	54.94	55.40	54.76	55.21	55.21	0.46%	16,438
Nov 21, 2025	53.41	55.34	53.41	54.96	54.96	3.40%	96,690
Nov 20, 2025	54.34	54.52	53.15	53.15	53.15	-0.78%	27,948
Nov 19, 2025	53.55	53.99	53.34	53.57	53.57	-0.02%	23,725
Nov 18, 2025	52.87	53.71	52.86	53.58	53.58	0.75%	28,129
Nov 17, 2025	54.72	54.72	53.09	53.18	53.18	-2.91%	35,202
Nov 14, 2025	54.26	54.83	54.12	54.78	54.78	0.06%	38,479
Nov 13, 2025	55.13	55.63	54.56	54.74	54.74	-1.05%	81,619
Nov 12, 2025	55.41	55.78	55.32	55.32	55.32	0.14%	28,500
Nov 11, 2025	55.05	55.45	55.05	55.24	55.24	0.29%	39,908
Nov 10, 2025	55.08	55.33	54.70	55.08	55.08	0.66%	35,148
Nov 7, 2025	54.02	54.83	54.02	54.72	54.72	1.06%	27,925
Nov 6, 2025	54.89	54.89	54.15	54.15	54.15	-1.72%	40,899
Nov 5, 2025	54.44	55.37	54.40	55.09	55.09	1.21%	30,375
Nov 4, 2025	54.23	54.54	54.18	54.43	54.43	-0.46%	22,356
Nov 3, 2025	54.49	54.68	53.94	54.68	54.68	0.07%	21,389
Oct 31, 2025	54.48	54.65	54.05	54.64	54.64	-0.04%	38,009
Oct 30, 2025	54.66	55.10	54.48	54.66	54.66	-0.40%	26,736
Oct 29, 2025	55.62	56.11	54.63	54.88	54.88	-1.89%	38,551
Oct 28, 2025	56.08	56.26	55.63	55.94	55.94	-0.80%	23,098
Oct 27, 2025	56.63	56.73	56.17	56.39	56.39	0.04%	23,948
Oct 24, 2025	56.32	56.74	56.32	56.37	56.37	0.84%	61,036
Oct 23, 2025	56.07	56.12	55.61	55.90	55.90	-0.25%	20,254
Oct 22, 2025	56.00	56.31	55.76	56.04	56.04	-0.04%	15,668
Oct 21, 2025	55.76	56.24	55.76	56.06	56.06	0.20%	11,205
Oct 20, 2025	55.31	56.00	55.31	55.95	55.95	1.60%	21,506
Oct 17, 2025	54.68	55.12	54.68	55.07	55.07	0.49%	14,154
Oct 16, 2025	56.10	56.10	54.60	54.80	54.80	-2.56%	35,134
Oct 15, 2025	56.57	56.84	56.02	56.24	56.24	-0.28%	26,063
Oct 14, 2025	54.38	56.53	54.38	56.40	56.40	2.69%	27,210
Oct 13, 2025	54.73	54.96	54.40	54.92	54.92	1.57%	26,482
Oct 10, 2025	55.67	55.86	53.99	54.07	54.07	-2.65%	36,075
Oct 9, 2025	56.20	56.20	55.39	55.54	55.54	-1.14%	28,404
Oct 8, 2025	56.26	56.31	55.96	56.18	56.18	0.48%	36,059
Oct 7, 2025	56.55	56.62	55.91	55.91	55.91	-1.36%	28,458
Oct 6, 2025	57.21	57.51	56.58	56.68	56.68	-0.46%	84,085
Oct 3, 2025	56.54	57.41	56.54	56.94	56.94	0.81%	198,784
Oct 2, 2025	56.42	56.58	56.02	56.48	56.48	-0.03%	20,474
Oct 1, 2025	56.20	56.60	56.10	56.50	56.50	0.07%	42,203
Sep 30, 2025	56.22	56.55	55.87	56.46	56.46	0.14%	91,377
Sep 29, 2025	56.98	56.98	56.06	56.38	56.38	-0.62%	34,699
Sep 26, 2025	56.27	56.73	56.22	56.73	56.73	0.98%	35,371
Sep 25, 2025	56.10	56.27	55.92	56.18	56.18	-0.41%	34,596
Sep 24, 2025	56.65	56.95	56.27	56.41	56.41	-0.35%	28,065
Sep 23, 2025	56.59	57.41	56.59	56.61	56.61	0.07%	38,637
Sep 22, 2025	56.72	56.88	56.39	56.57	56.57	-1.43%	29,200
Sep 19, 2025	58.17	58.17	57.28	57.39	57.00	-1.31%	22,691