XSVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	44.79	44.81	44.48	44.52	44.52	-0.31%	52,576
Oct 1, 2026	44.41	44.75	44.34	44.66	44.66	0.04%	53,394
Sep 30, 2026	44.79	44.79	44.57	44.64	44.64	-0.18%	79,931
Sep 29, 2026	44.71	44.75	44.60	44.72	44.72	-0.13%	43,465
Sep 28, 2026	44.81	44.82	44.66	44.78	44.78	-0.50%	50,442
Sep 25, 2026	44.88	45.01	44.78	45.01	45.01	0.32%	848,476
Sep 24, 2026	45.12	45.16	44.86	44.86	44.86	-0.55%	43,259
Sep 23, 2026	45.46	45.47	45.01	45.11	45.11	-1.05%	44,473
Sep 22, 2026	45.58	45.63	45.49	45.59	45.59	0.02%	48,717
Sep 21, 2026	45.54	45.59	45.51	45.58	45.58	0.39%	311,155
Sep 18, 2026	45.48	45.48	45.40	45.41	45.41	-0.48%	220,786
Sep 17, 2026	45.59	45.63	45.55	45.63	45.63	0.56%	53,225
Sep 16, 2026	45.48	45.66	45.35	45.37	45.37	-0.11%	63,925
Sep 15, 2026	45.42	45.46	45.37	45.42	45.42	-0.11%	2,295,025
Sep 14, 2026	45.47	45.59	45.39	45.47	45.47	-0.09%	102,767
Sep 11, 2026	45.68	45.68	45.48	45.51	45.51	-0.18%	90,703
Sep 10, 2026	45.69	45.70	45.55	45.59	45.59	-0.73%	93,187
Sep 9, 2026	46.05	46.06	45.89	45.93	45.93	-0.29%	48,947
Sep 8, 2026	46.12	46.12	46.03	46.06	46.06	-0.10%	37,731
Sep 4, 2026	46.11	46.18	46.10	46.11	46.11	-0.07%	29,802
Sep 3, 2026	46.23	46.23	46.14	46.14	46.14	0.11%	63,354
Sep 2, 2026	46.08	46.09	46.01	46.09	46.09	0.10%	181,066
Sep 1, 2026	46.07	46.17	46.03	46.05	46.05	-0.32%	26,979
Aug 31, 2026	46.35	46.37	46.31	46.36	46.19	-0.13%	142,869
Aug 28, 2026	46.59	46.60	46.39	46.42	46.25	-0.41%	25,410
Aug 27, 2026	46.63	46.67	46.57	46.61	46.44	-0.09%	29,287
Aug 26, 2026	46.63	46.66	46.60	46.65	46.48	-0.22%	25,767
Aug 25, 2026	46.63	46.76	46.63	46.76	46.59	0.57%	62,207
Aug 24, 2026	46.47	46.54	46.47	46.49	46.32	0.17%	27,066
Aug 21, 2026	46.44	46.45	46.38	46.41	46.24	-0.19%	28,662
Aug 20, 2026	46.47	46.56	46.45	46.50	46.33	-0.39%	74,284
Aug 19, 2026	46.67	46.68	46.54	46.68	46.51	0.47%	29,042
Aug 18, 2026	46.38	46.48	46.38	46.46	46.29	0.11%	38,348
Aug 17, 2026	46.45	46.48	46.39	46.41	46.24	-0.21%	23,563
Aug 14, 2026	46.64	46.64	46.48	46.51	46.34	-0.26%	26,534
Aug 13, 2026	46.65	46.73	46.62	46.63	46.46	0.39%	32,175
Aug 12, 2026	46.54	46.55	46.45	46.45	46.28	0.05%	101,737
Aug 11, 2026	46.45	46.50	46.42	46.43	46.26	0.12%	38,388
Aug 10, 2026	46.45	46.45	46.37	46.38	46.21	-0.44%	35,252
Aug 7, 2026	46.58	46.60	46.52	46.58	46.41	0.23%	32,138
Aug 6, 2026	46.55	46.57	46.44	46.48	46.31	-0.33%	26,726
Aug 5, 2026	46.59	46.65	46.56	46.63	46.46	0.04%	25,836
Aug 4, 2026	46.57	46.61	46.54	46.61	46.44	0.50%	31,198
Aug 3, 2026	46.38	46.41	46.36	46.38	46.21	0.20%	52,681
Jul 31, 2026	46.48	46.48	46.36	46.45	46.12	-0.36%	20,184
Jul 30, 2026	46.63	46.64	46.54	46.62	46.29	0.11%	153,971
Jul 29, 2026	46.68	46.73	46.57	46.57	46.24	-0.42%	47,610
Jul 28, 2026	46.69	46.81	46.69	46.77	46.43	0.29%	87,819
Jul 27, 2026	46.60	46.65	46.56	46.63	46.30	0.26%	45,123
Jul 24, 2026	46.46	46.59	46.46	46.51	46.18	0.17%	68,289