XSVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	67.01	67.24	66.48	66.73	66.73	-0.96%	15,082
Jun 4, 2026	66.61	67.48	66.57	67.38	67.38	1.41%	16,719
Jun 3, 2026	67.28	67.28	66.34	66.44	66.44	-1.47%	17,437
Jun 2, 2026	66.38	67.50	66.38	67.43	67.43	1.64%	14,694
Jun 1, 2026	66.00	66.48	65.95	66.34	66.34	-0.32%	32,063
May 29, 2026	66.81	66.98	66.30	66.55	66.55	-0.89%	31,177
May 28, 2026	67.04	67.19	66.54	67.15	67.15	-0.04%	16,343
May 27, 2026	67.30	67.64	67.04	67.18	67.18	0.07%	16,138
May 26, 2026	66.67	67.32	66.67	67.13	67.13	1.18%	16,154
May 22, 2026	66.08	66.49	65.90	66.35	66.35	0.74%	13,818
May 21, 2026	65.28	66.02	64.68	65.86	65.86	0.26%	23,977
May 20, 2026	64.58	65.69	64.58	65.69	65.69	2.16%	20,549
May 19, 2026	64.55	64.62	64.01	64.30	64.30	-0.79%	10,853
May 18, 2026	64.43	65.23	64.43	64.81	64.81	0.93%	10,767
May 15, 2026	65.11	65.11	64.21	64.21	64.21	-2.27%	26,965
May 14, 2026	65.61	66.09	65.49	65.70	65.70	0.77%	74,973
May 13, 2026	65.40	65.40	64.86	65.20	65.20	-0.15%	25,239
May 12, 2026	66.05	66.05	64.63	65.30	65.30	-1.28%	42,232
May 11, 2026	67.12	67.12	66.15	66.15	66.15	-1.25%	19,194
May 8, 2026	66.42	67.07	66.41	66.99	66.99	1.28%	22,199
May 7, 2026	66.50	66.50	66.05	66.14	66.14	-0.35%	18,217
May 6, 2026	66.62	66.76	66.17	66.37	66.37	0.37%	20,562
May 5, 2026	65.50	66.41	65.50	66.13	66.13	1.23%	28,409
May 4, 2026	66.00	66.20	65.03	65.33	65.33	-1.39%	19,757
May 1, 2026	66.15	66.43	65.72	66.25	66.25	0.39%	24,341
Apr 30, 2026	65.04	66.36	64.97	65.99	65.99	1.27%	18,496
Apr 29, 2026	65.76	65.86	65.11	65.16	65.16	-1.16%	19,608
Apr 28, 2026	66.34	66.34	65.80	65.93	65.93	-0.22%	12,232
Apr 27, 2026	65.74	66.24	65.74	66.07	66.07	0.58%	15,593
Apr 24, 2026	65.60	65.88	65.43	65.69	65.69	0.26%	59,319
Apr 23, 2026	65.10	65.70	64.96	65.52	65.52	0.74%	35,981
Apr 22, 2026	65.22	65.22	64.82	65.04	65.04	0.49%	21,442
Apr 21, 2026	65.21	65.68	64.63	64.72	64.72	-0.69%	12,301
Apr 20, 2026	64.70	65.31	64.70	65.17	65.17	0.40%	23,758
Apr 17, 2026	64.16	65.38	64.14	64.91	64.91	2.15%	50,392
Apr 16, 2026	63.60	63.63	63.36	63.54	63.54	0.22%	11,716
Apr 15, 2026	63.75	63.75	63.28	63.40	63.40	-0.58%	22,633
Apr 14, 2026	63.79	64.09	63.44	63.77	63.77	0.02%	28,795
Apr 13, 2026	62.85	63.76	62.74	63.76	63.76	1.13%	22,404
Apr 10, 2026	63.41	63.53	62.87	63.05	63.05	-0.47%	19,356
Apr 9, 2026	62.65	63.63	62.65	63.35	63.35	0.67%	23,131
Apr 8, 2026	62.69	63.30	62.63	62.93	62.93	2.51%	22,467
Apr 7, 2026	61.11	61.45	60.97	61.39	61.39	0.18%	36,461
Apr 6, 2026	60.92	61.37	60.64	61.28	61.28	0.33%	30,825
Apr 2, 2026	59.97	61.08	59.80	61.08	61.08	0.76%	21,025
Apr 1, 2026	60.52	61.17	60.52	60.62	60.62	0.60%	24,011
Mar 31, 2026	59.95	60.52	59.32	60.26	60.26	2.01%	32,414
Mar 30, 2026	59.88	59.88	59.02	59.07	59.07	-0.51%	37,891
Mar 27, 2026	59.93	59.97	59.20	59.37	59.37	-1.26%	56,552
Mar 26, 2026	59.73	60.60	59.73	60.13	60.13	-0.02%	21,485