XSVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	66.53	66.84	66.13	66.76	66.76	0.79%	43,751
Sep 24, 2026	66.36	66.51	65.95	66.24	66.24	0.03%	51,759
Sep 23, 2026	66.99	66.99	66.22	66.22	66.22	-1.47%	25,673
Sep 22, 2026	67.55	67.91	67.13	67.21	67.21	0.06%	22,279
Sep 21, 2026	67.59	67.59	67.12	67.17	67.17	-0.07%	19,527
Sep 18, 2026	67.77	67.77	67.34	67.63	67.22	-0.69%	65,825
Sep 17, 2026	68.96	68.96	68.07	68.10	67.68	-0.28%	18,457
Sep 16, 2026	68.59	68.96	67.59	68.29	67.87	-0.23%	74,315
Sep 15, 2026	68.96	68.96	68.38	68.45	68.03	-0.91%	47,791
Sep 14, 2026	69.06	69.35	68.76	69.08	68.66	-0.06%	42,550
Sep 11, 2026	69.57	69.71	68.91	69.12	68.70	0.26%	37,077
Sep 10, 2026	69.01	69.13	68.65	68.94	68.52	-0.49%	177,078
Sep 9, 2026	69.41	69.61	68.98	69.28	68.86	-0.49%	28,801
Sep 8, 2026	70.41	70.41	69.61	69.62	69.20	-1.33%	34,487
Sep 4, 2026	69.70	70.60	69.70	70.56	70.13	0.74%	12,622
Sep 3, 2026	70.08	70.31	69.86	70.05	69.62	0.55%	12,814
Sep 2, 2026	68.89	69.91	68.89	69.66	69.23	1.53%	27,647
Sep 1, 2026	68.82	69.27	68.38	68.61	68.19	-0.77%	21,663
Aug 31, 2026	69.60	69.60	69.05	69.14	68.72	-0.75%	23,035
Aug 28, 2026	69.94	70.16	69.64	69.66	69.23	-0.13%	18,514
Aug 27, 2026	69.45	69.89	69.14	69.75	69.32	-0.17%	25,872
Aug 26, 2026	69.83	69.90	69.37	69.87	69.44	0.17%	44,303
Aug 25, 2026	70.02	70.02	69.52	69.75	69.32	-0.27%	172,060
Aug 24, 2026	70.07	70.41	69.90	69.94	69.51	-0.17%	23,378
Aug 21, 2026	69.97	70.10	69.73	70.06	69.63	0.72%	21,915
Aug 20, 2026	69.89	69.89	69.41	69.56	69.13	-1.14%	33,767
Aug 19, 2026	71.25	71.27	70.27	70.36	69.93	-0.62%	13,835
Aug 18, 2026	71.45	71.45	70.80	70.80	70.36	-0.67%	16,762
Aug 17, 2026	71.26	71.55	71.23	71.27	70.84	-0.53%	13,863
Aug 14, 2026	71.30	71.74	71.27	71.65	71.21	0.36%	19,342
Aug 13, 2026	71.13	71.42	71.13	71.39	70.96	0.81%	31,949
Aug 12, 2026	70.85	70.95	70.42	70.82	70.39	0.35%	14,969
Aug 11, 2026	70.65	71.02	70.57	70.58	70.14	0.01%	26,623
Aug 10, 2026	70.83	70.83	70.30	70.57	70.14	-0.21%	53,205
Aug 7, 2026	70.75	70.99	70.39	70.72	70.29	-0.04%	14,341
Aug 6, 2026	72.01	72.01	70.75	70.75	70.32	-1.49%	21,600
Aug 5, 2026	72.97	72.97	71.81	71.82	71.38	-1.23%	77,518
Aug 4, 2026	71.89	72.93	71.64	72.72	72.27	0.93%	36,147
Aug 3, 2026	71.52	72.46	71.52	72.05	71.61	1.19%	22,049
Jul 31, 2026	71.44	71.70	70.53	71.20	70.76	-0.35%	31,027
Jul 30, 2026	71.82	71.85	70.94	71.45	71.01	-0.28%	39,647
Jul 29, 2026	71.84	72.21	71.65	71.65	71.21	-0.83%	11,999
Jul 28, 2026	71.54	72.27	71.54	72.25	71.81	1.39%	66,151
Jul 27, 2026	71.28	71.67	71.04	71.26	70.82	0.43%	55,626
Jul 24, 2026	70.47	71.31	70.47	70.96	70.52	0.81%	19,020
Jul 23, 2026	70.41	70.45	69.80	70.39	69.96	-1.11%	28,379
Jul 22, 2026	71.17	71.24	70.75	71.18	70.74	-0.12%	75,968
Jul 21, 2026	70.82	71.27	70.69	71.26	70.83	0.80%	20,478
Jul 20, 2026	71.32	71.32	70.67	70.70	70.27	-0.77%	16,340
Jul 17, 2026	71.56	72.13	71.02	71.25	70.81	-1.08%	34,903