XSVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	47.46	47.67	47.38	47.60	47.60	0.21%	488,391
Apr 6, 2026	47.45	47.55	47.44	47.50	47.50	-0.24%	38,931
Apr 2, 2026	47.51	47.64	47.51	47.61	47.61	0.23%	51,033
Apr 1, 2026	47.51	47.61	47.49	47.50	47.50	-0.46%	56,104
Mar 31, 2026	47.75	47.80	47.67	47.72	47.55	0.19%	431,759
Mar 30, 2026	47.57	47.68	47.56	47.63	47.46	0.70%	30,624
Mar 27, 2026	47.17	47.36	47.17	47.30	47.12	0.01%	38,288
Mar 26, 2026	47.48	47.52	47.29	47.29	47.12	-0.73%	25,864
Mar 25, 2026	47.62	47.67	47.58	47.64	47.47	0.43%	13,098
Mar 24, 2026	47.39	47.50	47.32	47.44	47.27	-0.34%	22,156
Mar 23, 2026	47.47	47.68	47.47	47.60	47.43	0.36%	40,484
Mar 20, 2026	47.64	47.64	47.42	47.43	47.26	-0.90%	54,166
Mar 19, 2026	47.74	47.90	47.74	47.86	47.69	0.01%	67,785
Mar 18, 2026	48.00	48.03	47.86	47.86	47.68	-0.46%	31,047
Mar 17, 2026	48.04	48.11	48.04	48.08	47.90	0.18%	23,136
Mar 16, 2026	47.97	48.01	47.94	47.99	47.81	0.42%	22,041
Mar 13, 2026	47.89	47.92	47.76	47.79	47.62	-0.10%	48,349
Mar 12, 2026	47.90	47.95	47.78	47.84	47.67	-0.30%	81,994
Mar 11, 2026	48.11	48.11	47.99	47.99	47.81	-0.42%	23,376
Mar 10, 2026	48.32	48.35	48.18	48.19	48.01	-0.32%	19,806
Mar 9, 2026	48.16	48.37	48.12	48.34	48.16	0.29%	27,172
Mar 6, 2026	48.07	48.32	48.07	48.20	48.02	-0.06%	60,287
Mar 5, 2026	48.17	48.25	48.16	48.23	48.05	-0.27%	34,739
Mar 4, 2026	48.43	48.45	48.36	48.36	48.18	-0.23%	89,914
Mar 3, 2026	48.30	48.52	48.30	48.47	48.29	-0.12%	20,555
Mar 2, 2026	48.66	48.66	48.46	48.53	48.35	-0.88%	19,426
Feb 27, 2026	48.92	48.98	48.90	48.96	48.63	0.39%	18,870
Feb 26, 2026	48.69	48.77	48.69	48.77	48.44	0.28%	37,241
Feb 25, 2026	48.61	48.67	48.60	48.63	48.31	-0.07%	18,612
Feb 24, 2026	48.66	48.69	48.63	48.67	48.34	-0.07%	26,110
Feb 23, 2026	48.56	48.73	48.56	48.70	48.37	0.42%	18,432
Feb 20, 2026	48.52	48.52	48.44	48.50	48.17	-0.01%	36,057
Feb 19, 2026	48.44	48.53	48.43	48.50	48.18	0.10%	31,032
Feb 18, 2026	48.48	48.50	48.45	48.45	48.13	-0.21%	29,902
Feb 17, 2026	48.57	48.61	48.55	48.55	48.23	-0.05%	23,901
Feb 13, 2026	48.53	48.58	48.51	48.58	48.25	0.39%	33,988
Feb 12, 2026	48.19	48.39	48.19	48.39	48.06	0.62%	33,274
Feb 11, 2026	48.07	48.18	48.05	48.09	47.77	-0.26%	149,144
Feb 10, 2026	48.18	48.23	48.18	48.22	47.90	0.42%	22,750
Feb 9, 2026	47.95	48.04	47.95	48.02	47.70	0.05%	19,135
Feb 6, 2026	48.00	48.00	47.93	47.99	47.67	-0.05%	27,721
Feb 5, 2026	47.84	48.02	47.84	48.02	47.70	0.60%	22,878
Feb 4, 2026	47.69	47.76	47.68	47.73	47.41	-0.04%	51,532
Feb 3, 2026	47.65	47.76	47.65	47.75	47.43	0.08%	43,415
Feb 2, 2026	47.80	47.80	47.70	47.71	47.39	-0.50%	61,383
Jan 30, 2026	47.95	48.00	47.94	47.95	47.47	-0.04%	48,322
Jan 29, 2026	47.87	48.01	47.87	47.97	47.49	0.13%	48,137
Jan 28, 2026	47.93	47.93	47.85	47.91	47.44	-0.08%	36,666
Jan 27, 2026	47.97	48.03	47.95	47.95	47.47	-0.11%	123,553
Jan 26, 2026	48.02	48.04	47.99	48.01	47.53	0.11%	42,464