XSVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	47.71	47.84	47.69	47.71	47.71	-0.23%	51,090
Jun 26, 2025	47.77	47.82	47.70	47.82	47.82	0.32%	26,510
Jun 25, 2025	47.55	47.68	47.52	47.67	47.67	0.08%	10,634
Jun 24, 2025	47.57	47.66	47.57	47.63	47.63	0.29%	18,569
Jun 23, 2025	47.46	47.63	47.46	47.49	47.49	0.38%	27,594
Jun 20, 2025	47.21	47.37	47.17	47.31	47.31	0.02%	21,482
Jun 18, 2025	47.36	47.39	47.22	47.30	47.30	0.08%	16,183
Jun 17, 2025	47.16	47.27	47.09	47.26	47.26	0.49%	27,712
Jun 16, 2025	47.12	47.20	47.03	47.03	47.03	-0.30%	29,135
Jun 13, 2025	46.98	47.25	46.98	47.17	47.17	-0.33%	17,252
Jun 12, 2025	47.31	47.33	47.24	47.33	47.33	0.45%	15,989
Jun 11, 2025	47.05	47.15	47.01	47.12	47.12	0.39%	33,952
Jun 10, 2025	47.02	47.03	46.90	46.93	46.93	0.15%	12,484
Jun 9, 2025	46.82	46.92	46.80	46.87	46.87	0.14%	31,116
Jun 6, 2025	46.93	46.93	46.78	46.80	46.80	-0.74%	19,560
Jun 5, 2025	47.28	47.34	47.13	47.15	47.15	-0.30%	36,708
Jun 4, 2025	47.11	47.32	47.11	47.29	47.29	0.76%	14,708
Jun 3, 2025	47.10	47.11	46.91	46.94	46.94	-0.16%	13,702
Jun 2, 2025	47.05	47.09	46.94	47.01	47.01	-0.66%	23,109
May 30, 2025	47.20	47.32	47.20	47.32	47.16	0.28%	19,488
May 29, 2025	47.16	47.20	47.10	47.19	47.03	0.45%	18,150
May 28, 2025	47.01	47.03	46.94	46.98	46.82	-0.30%	21,949
May 27, 2025	47.01	47.13	47.00	47.12	46.96	0.42%	8,498
May 23, 2025	46.98	46.98	46.88	46.92	46.76	0.27%	20,650
May 22, 2025	46.59	46.80	46.59	46.80	46.63	0.36%	22,626
May 21, 2025	46.79	46.81	46.59	46.63	46.46	-0.65%	63,077
May 20, 2025	46.83	46.96	46.83	46.93	46.77	-0.11%	33,026
May 19, 2025	46.79	46.99	46.79	46.98	46.82	-0.06%	76,654
May 16, 2025	47.17	47.17	47.01	47.01	46.85	0.02%	35,359
May 15, 2025	46.87	47.01	46.86	47.00	46.84	0.64%	19,805
May 14, 2025	46.85	46.85	46.68	46.70	46.54	-0.36%	7,965
May 13, 2025	46.96	46.96	46.79	46.87	46.71	-0.07%	8,625
May 12, 2025	46.94	46.99	46.90	46.90	46.74	-0.65%	10,150
May 9, 2025	47.26	47.28	47.19	47.21	47.05	0.08%	6,398
May 8, 2025	47.48	47.48	47.17	47.17	47.01	-0.71%	4,831
May 7, 2025	47.44	47.59	47.44	47.51	47.35	0.17%	43,076
May 6, 2025	47.28	47.43	47.24	47.43	47.27	0.32%	26,949
May 5, 2025	47.33	47.34	47.19	47.28	47.12	-0.21%	12,378
May 2, 2025	47.43	47.49	47.31	47.38	47.22	-0.63%	15,009
May 1, 2025	47.95	47.95	47.61	47.68	47.51	-0.75%	37,491
Apr 30, 2025	47.96	48.06	47.94	48.04	47.71	0.15%	52,678
Apr 29, 2025	47.81	47.98	47.81	47.97	47.64	0.31%	17,687
Apr 28, 2025	47.60	47.82	47.60	47.82	47.49	0.42%	23,475
Apr 25, 2025	47.58	47.64	47.53	47.62	47.29	0.38%	20,828
Apr 24, 2025	47.38	47.46	47.34	47.44	47.12	0.49%	39,987
Apr 23, 2025	47.52	47.56	47.16	47.21	46.89	0.06%	156,149
Apr 22, 2025	47.27	47.27	47.16	47.18	46.86	0.08%	97,509
Apr 21, 2025	47.25	47.32	47.14	47.14	46.82	-0.53%	21,223
Apr 17, 2025	47.48	47.51	47.33	47.39	47.07	-0.21%	53,293
Apr 16, 2025	47.35	47.53	47.28	47.49	47.17	0.38%	42,693