XSVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	71.52	72.46	71.52	72.05	72.05	1.19%	22,049
Jul 31, 2026	71.44	71.70	70.53	71.20	71.20	-0.35%	31,026
Jul 30, 2026	71.82	71.85	70.94	71.45	71.45	-0.28%	39,647
Jul 29, 2026	71.84	72.21	71.65	71.65	71.65	-0.83%	11,999
Jul 28, 2026	71.54	72.27	71.54	72.25	72.25	1.39%	66,149
Jul 27, 2026	71.28	71.67	71.04	71.26	71.26	0.43%	55,624
Jul 24, 2026	70.47	71.31	70.47	70.96	70.96	0.81%	19,019
Jul 23, 2026	70.41	70.45	69.80	70.39	70.39	-1.11%	28,351
Jul 22, 2026	71.17	71.24	70.75	71.18	71.18	-0.12%	75,968
Jul 21, 2026	70.82	71.27	70.69	71.26	71.26	0.80%	20,477
Jul 20, 2026	71.32	71.32	70.67	70.70	70.70	-0.77%	16,339
Jul 17, 2026	71.56	72.13	71.02	71.25	71.25	-1.08%	34,895
Jul 16, 2026	70.58	72.23	70.58	72.03	72.03	1.93%	93,110
Jul 15, 2026	70.04	71.12	70.04	70.66	70.66	1.15%	48,852
Jul 14, 2026	70.28	70.28	69.80	69.86	69.86	-0.12%	23,384
Jul 13, 2026	69.94	70.45	69.78	69.95	69.95	-0.04%	21,104
Jul 10, 2026	69.54	70.08	69.54	69.98	69.97	0.76%	13,299
Jul 9, 2026	68.79	69.60	68.79	69.45	69.45	1.24%	9,260
Jul 8, 2026	69.18	69.18	68.36	68.60	68.60	-1.31%	16,617
Jul 7, 2026	70.00	70.00	69.42	69.51	69.51	-0.44%	11,170
Jul 6, 2026	69.46	70.00	69.46	69.81	69.81	0.38%	40,647
Jul 2, 2026	70.15	70.44	69.19	69.55	69.55	-0.61%	33,268
Jul 1, 2026	69.56	70.52	69.55	69.98	69.98	0.56%	11,598
Jun 30, 2026	69.57	69.88	69.48	69.59	69.59	-0.09%	54,653
Jun 29, 2026	70.35	70.35	69.31	69.65	69.65	-1.14%	34,790
Jun 26, 2026	69.75	70.45	69.42	70.45	70.45	1.02%	20,060
Jun 25, 2026	69.55	70.17	69.29	69.74	69.74	0.53%	93,600
Jun 24, 2026	68.64	69.49	68.64	69.37	69.37	1.31%	21,988
Jun 23, 2026	67.78	68.66	67.78	68.47	68.47	0.77%	52,628
Jun 22, 2026	68.11	68.46	67.95	67.95	67.95	-0.05%	16,742
Jun 18, 2026	68.02	68.30	67.99	68.29	67.98	1.55%	70,662
Jun 17, 2026	68.46	68.63	67.07	67.25	66.95	-1.75%	19,890
Jun 16, 2026	68.99	69.48	68.36	68.45	68.14	-0.42%	7,542
Jun 15, 2026	69.72	69.82	68.66	68.74	68.43	-0.79%	14,867
Jun 12, 2026	68.58	69.57	68.58	69.29	68.98	1.17%	23,157
Jun 11, 2026	68.11	68.57	67.54	68.49	68.18	1.36%	13,834
Jun 10, 2026	67.52	68.24	67.52	67.57	67.27	0.08%	25,816
Jun 9, 2026	67.62	68.45	66.89	67.52	67.21	0.66%	111,678
Jun 8, 2026	67.07	67.63	67.07	67.07	66.77	0.51%	12,996
Jun 5, 2026	67.01	67.24	66.48	66.73	66.43	-0.96%	15,082
Jun 4, 2026	66.61	67.48	66.57	67.38	67.08	1.41%	16,719
Jun 3, 2026	67.28	67.28	66.34	66.44	66.14	-1.47%	17,437
Jun 2, 2026	66.38	67.50	66.38	67.43	67.13	1.64%	14,694
Jun 1, 2026	66.00	66.48	65.95	66.34	66.04	-0.32%	32,063
May 29, 2026	66.81	66.98	66.30	66.55	66.25	-0.89%	31,177
May 28, 2026	67.04	67.19	66.54	67.15	66.85	-0.04%	16,343
May 27, 2026	67.30	67.64	67.04	67.18	66.88	0.07%	16,138
May 26, 2026	66.67	67.32	66.67	67.13	66.83	1.18%	16,164
May 22, 2026	66.08	66.49	65.90	66.35	66.05	0.74%	13,818
May 21, 2026	65.28	66.02	64.68	65.86	65.56	0.26%	23,977