XSVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	61.49	61.49	60.33	60.33	-	-2.00%	22,274
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
Dec 15, 2025	59.22	59.36	58.72	58.97	58.72	-0.10%	30,426
Dec 12, 2025	59.51	59.51	58.85	59.03	58.78	-0.46%	25,273
Dec 11, 2025	58.75	59.48	58.75	59.30	59.05	0.70%	46,042
Dec 10, 2025	57.50	59.16	57.50	58.89	58.64	2.32%	31,804
Dec 9, 2025	57.63	57.87	57.56	57.56	57.31	0.39%	34,904
Dec 8, 2025	57.57	57.61	57.33	57.33	57.08	-0.14%	18,172
Dec 5, 2025	57.46	57.60	57.34	57.41	57.17	0.21%	6,534
Dec 4, 2025	57.41	57.53	57.19	57.29	57.04	-0.33%	11,314
Dec 3, 2025	56.98	57.59	56.98	57.48	57.23	1.16%	23,422
Dec 2, 2025	57.26	57.26	56.64	56.82	56.58	-0.04%	18,518
Dec 1, 2025	56.30	57.06	56.30	56.84	56.60	0.14%	17,281
Nov 28, 2025	57.08	57.08	56.69	56.76	56.52	-0.42%	10,819
Nov 26, 2025	56.77	57.61	56.74	57.00	56.76	0.13%	23,523
Nov 25, 2025	55.58	57.10	55.58	56.93	56.68	3.11%	26,932
Nov 24, 2025	54.94	55.40	54.76	55.21	54.97	0.46%	16,438
Nov 21, 2025	53.41	55.34	53.41	54.96	54.72	3.40%	96,690
Nov 20, 2025	54.34	54.52	53.15	53.15	52.92	-0.78%	27,948
Nov 19, 2025	53.55	53.99	53.34	53.57	53.34	-0.02%	23,725
Nov 18, 2025	52.87	53.71	52.86	53.58	53.35	0.75%	28,129
Nov 17, 2025	54.72	54.72	53.09	53.18	52.95	-2.91%	35,202
Nov 14, 2025	54.26	54.83	54.12	54.78	54.54	0.06%	38,479
Nov 13, 2025	55.13	55.63	54.56	54.74	54.51	-1.05%	81,619
Nov 12, 2025	55.41	55.78	55.32	55.32	55.08	0.14%	28,500
Nov 11, 2025	55.05	55.45	55.05	55.24	55.00	0.29%	39,908