XSVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2025	52.17	52.50	51.29	51.75	51.75	-1.78%	170,691
Mar 3, 2025	53.77	53.98	52.42	52.69	52.69	-1.90%	164,629
Feb 28, 2025	53.24	53.71	53.11	53.71	53.71	0.96%	95,030
Feb 27, 2025	53.45	53.61	53.11	53.20	53.20	-0.64%	77,990
Feb 26, 2025	53.79	54.10	53.28	53.54	53.54	-0.45%	33,797
Feb 25, 2025	53.22	54.10	53.22	53.78	53.78	1.17%	69,144
Feb 24, 2025	53.59	53.74	53.16	53.16	53.16	-0.30%	88,906
Feb 21, 2025	54.73	54.73	53.22	53.32	53.32	-1.93%	148,923
Feb 20, 2025	54.78	54.78	54.03	54.37	54.37	-1.02%	87,496
Feb 19, 2025	54.86	55.16	54.71	54.93	54.93	-0.60%	28,265
Feb 18, 2025	55.18	55.43	54.99	55.26	55.26	0.08%	50,187
Feb 14, 2025	55.53	55.91	55.18	55.22	55.22	-0.21%	21,495
Feb 13, 2025	55.06	55.34	54.84	55.34	55.34	1.14%	26,432
Feb 12, 2025	54.84	55.02	54.51	54.71	54.71	-1.62%	25,258
Feb 11, 2025	54.71	55.63	54.71	55.61	55.61	0.98%	165,152
Feb 10, 2025	55.36	55.36	54.86	55.07	55.07	0.09%	37,549
Feb 7, 2025	55.78	55.78	54.77	55.02	55.02	-1.38%	154,840
Feb 6, 2025	55.81	56.00	55.56	55.79	55.79	0.47%	32,421
Feb 5, 2025	55.35	55.61	55.13	55.53	55.53	0.87%	131,495
Feb 4, 2025	54.23	55.13	54.23	55.05	55.05	1.27%	45,747
Feb 3, 2025	54.17	54.99	53.85	54.36	54.36	-1.74%	195,479
Jan 31, 2025	55.87	56.03	55.11	55.32	55.32	-1.06%	170,803
Jan 30, 2025	55.55	56.34	55.52	55.91	55.91	1.24%	35,942
Jan 29, 2025	55.23	55.74	54.70	55.23	55.23	-0.33%	108,498
Jan 28, 2025	55.72	55.84	55.20	55.41	55.41	-0.75%	88,005
Jan 27, 2025	55.22	56.32	55.22	55.83	55.83	0.89%	38,017
Jan 24, 2025	55.16	55.59	55.01	55.34	55.34	0.04%	27,770
Jan 23, 2025	54.91	55.51	54.88	55.32	55.32	0.51%	59,889
Jan 22, 2025	55.56	55.56	54.99	55.04	55.04	-1.36%	30,711
Jan 21, 2025	55.56	55.87	55.56	55.80	55.80	1.27%	80,833
Jan 17, 2025	55.31	55.32	54.88	55.10	55.10	0.38%	148,231
Jan 16, 2025	54.82	55.06	54.45	54.89	54.89	0.05%	90,487
Jan 15, 2025	55.35	55.35	54.50	54.86	54.86	2.05%	68,590
Jan 14, 2025	53.07	53.93	53.07	53.76	53.76	2.17%	205,460
Jan 13, 2025	51.86	52.76	51.82	52.62	52.62	0.52%	215,543
Jan 10, 2025	52.82	52.82	51.86	52.35	52.35	-2.19%	85,164
Jan 8, 2025	53.29	53.59	52.83	53.52	53.52	0.07%	78,301
Jan 7, 2025	54.26	54.26	53.24	53.48	53.48	-1.04%	68,016
Jan 6, 2025	54.45	54.94	53.97	54.04	54.04	-0.48%	105,230
Jan 3, 2025	54.09	54.37	53.50	54.30	54.30	0.59%	56,238
Jan 2, 2025	54.91	55.06	53.69	53.98	53.98	-0.92%	56,866
Dec 31, 2024	54.54	54.83	54.22	54.48	54.48	0.65%	66,525
Dec 30, 2024	54.12	54.42	53.63	54.13	54.13	-0.53%	70,112
Dec 27, 2024	54.89	55.09	54.02	54.42	54.42	-1.31%	58,536
Dec 26, 2024	54.69	55.24	54.29	55.14	55.14	0.58%	85,548
Dec 24, 2024	54.57	54.90	54.34	54.82	54.82	0.68%	43,405
Dec 23, 2024	54.41	54.50	54.02	54.45	54.45	-0.57%	80,513
Dec 20, 2024	54.32	55.49	54.04	54.76	54.54	0.37%	73,780
Dec 19, 2024	55.51	55.72	54.36	54.56	54.35	-0.42%	90,735
Dec 18, 2024	57.73	57.80	54.67	54.79	54.57	-4.15%	81,468
Dec 17, 2024	57.79	58.00	57.12	57.16	56.94	-1.69%	48,444
Dec 16, 2024	58.27	58.41	57.98	58.14	57.91	-0.19%	33,757
Dec 13, 2024	58.58	58.58	57.91	58.25	58.02	-0.44%	39,581
Dec 12, 2024	58.93	58.93	58.51	58.51	58.28	-0.88%	33,468
Dec 11, 2024	59.13	59.36	58.75	59.03	58.80	0.46%	35,715
Dec 10, 2024	59.03	59.35	58.31	58.76	58.53	-0.29%	51,452
Dec 9, 2024	59.22	59.65	58.92	58.93	58.70	0.29%	39,507
Dec 6, 2024	59.28	59.28	58.41	58.76	58.53	-0.27%	105,114
Dec 5, 2024	59.60	59.60	58.92	58.92	58.69	-1.11%	45,185
Dec 4, 2024	59.70	59.92	59.11	59.58	59.35	-0.20%	56,101
Dec 3, 2024	60.09	60.24	59.43	59.70	59.47	-0.57%	53,024
Dec 2, 2024	59.84	60.28	59.39	60.04	59.80	0.38%	35,271
Nov 29, 2024	60.29	60.50	59.71	59.81	59.57	-0.03%	25,431
Nov 27, 2024	60.23	60.60	59.76	59.83	59.59	0.02%	37,363
Nov 26, 2024	60.27	60.27	59.56	59.82	59.58	-1.35%	43,035
Nov 25, 2024	59.93	61.40	59.93	60.64	60.40	1.85%	111,824
Nov 22, 2024	58.81	59.67	58.81	59.54	59.31	1.69%	69,290
Nov 21, 2024	57.95	58.70	57.94	58.55	58.32	1.54%	43,006
Nov 20, 2024	57.61	57.66	57.23	57.66	57.43	0.16%	38,368
Nov 19, 2024	57.24	57.67	57.01	57.57	57.34	-0.50%	35,529
Nov 18, 2024	58.12	58.30	57.83	57.86	57.63	-0.09%	40,990
Nov 15, 2024	58.22	58.56	57.56	57.91	57.68	-0.45%	77,587
Nov 14, 2024	58.82	58.93	57.77	58.17	57.94	-0.67%	69,653
Nov 13, 2024	59.32	59.65	58.56	58.56	58.33	-0.76%	42,342
Nov 12, 2024	59.57	59.97	58.94	59.01	58.78	-1.47%	42,679
Nov 11, 2024	59.56	60.22	59.34	59.89	59.65	1.82%	129,201
Nov 8, 2024	58.63	58.97	58.48	58.82	58.59	0.48%	86,577
Nov 7, 2024	59.04	59.43	58.54	58.54	58.31	-1.15%	83,747
Nov 6, 2024	57.31	59.44	57.31	59.22	58.99	8.26%	220,799
Nov 5, 2024	53.60	54.72	53.60	54.70	54.49	2.07%	68,065
Nov 4, 2024	53.33	54.06	53.27	53.59	53.38	0.40%	71,145
Nov 1, 2024	53.82	54.03	53.31	53.38	53.17	-0.16%	32,363
Oct 31, 2024	54.32	54.46	53.45	53.46	53.25	-1.80%	37,362
Oct 30, 2024	54.03	55.19	54.03	54.44	54.23	0.44%	50,830
Oct 29, 2024	54.26	54.36	53.92	54.20	53.99	-1.08%	80,883
Oct 28, 2024	53.99	54.84	53.99	54.79	54.57	2.07%	40,969
Oct 25, 2024	54.36	54.57	53.57	53.68	53.47	-0.79%	94,828
Oct 24, 2024	53.95	54.11	53.65	54.11	53.90	0.80%	45,587
Oct 23, 2024	54.00	54.20	53.35	53.68	53.47	-1.20%	77,728
Oct 22, 2024	54.35	54.37	54.05	54.33	54.12	-0.11%	56,709
Oct 21, 2024	55.81	55.81	54.39	54.39	54.18	-2.42%	44,576
Oct 18, 2024	56.21	56.25	55.71	55.74	55.52	-0.59%	31,999
Oct 17, 2024	56.12	56.12	55.65	56.07	55.85	0.18%	35,980
Oct 16, 2024	55.44	56.19	55.44	55.97	55.75	1.73%	76,082
Oct 15, 2024	54.96	55.92	54.79	55.02	54.80	-0.11%	243,783
Oct 14, 2024	54.74	55.08	54.50	55.08	54.86	0.42%	30,771
Oct 11, 2024	53.92	54.88	53.92	54.85	54.63	1.72%	20,489
Oct 10, 2024	53.54	53.92	53.26	53.92	53.71	-0.11%	52,055
Oct 9, 2024	53.62	54.39	53.62	53.98	53.77	0.41%	46,164
Oct 8, 2024	53.91	53.96	53.46	53.76	53.55	-0.52%	29,319