XSVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	46.64	46.64	46.48	46.51	46.51	-0.26%	26,479
Aug 13, 2026	46.65	46.73	46.62	46.63	46.63	0.39%	32,175
Aug 12, 2026	46.54	46.55	46.45	46.45	46.45	0.05%	101,737
Aug 11, 2026	46.45	46.50	46.42	46.43	46.43	0.12%	38,388
Aug 10, 2026	46.45	46.45	46.37	46.38	46.38	-0.44%	35,252
Aug 7, 2026	46.58	46.60	46.52	46.58	46.58	0.23%	32,138
Aug 6, 2026	46.55	46.57	46.44	46.48	46.48	-0.33%	26,726
Aug 5, 2026	46.59	46.65	46.56	46.63	46.63	0.04%	25,836
Aug 4, 2026	46.57	46.61	46.54	46.61	46.61	0.50%	31,198
Aug 3, 2026	46.38	46.41	46.36	46.38	46.38	0.20%	52,681
Jul 31, 2026	46.48	46.48	46.36	46.45	46.29	-0.36%	20,184
Jul 30, 2026	46.63	46.64	46.54	46.62	46.46	0.11%	153,971
Jul 29, 2026	46.68	46.73	46.57	46.57	46.41	-0.42%	47,610
Jul 28, 2026	46.69	46.81	46.69	46.77	46.60	0.29%	87,819
Jul 27, 2026	46.60	46.65	46.56	46.63	46.47	0.26%	45,123
Jul 24, 2026	46.46	46.59	46.46	46.51	46.35	0.17%	68,289
Jul 23, 2026	46.40	46.43	46.37	46.43	46.27	-0.22%	49,124
Jul 22, 2026	46.64	46.64	46.53	46.53	46.37	-0.21%	23,805
Jul 21, 2026	46.70	46.70	46.62	46.63	46.47	-0.30%	40,678
Jul 20, 2026	46.81	46.81	46.72	46.77	46.61	-0.29%	73,296
Jul 17, 2026	46.96	47.03	46.90	46.91	46.74	0.07%	24,434
Jul 16, 2026	46.78	46.88	46.77	46.87	46.71	-0.03%	140,731
Jul 15, 2026	46.81	46.93	46.81	46.89	46.72	0.25%	44,925
Jul 14, 2026	46.81	46.86	46.73	46.77	46.61	0.28%	25,524
Jul 13, 2026	46.73	46.74	46.63	46.64	46.48	-0.38%	31,805
Jul 10, 2026	46.86	46.88	46.78	46.82	46.66	-0.05%	300,874
Jul 9, 2026	46.78	46.91	46.78	46.85	46.68	0.18%	24,113
Jul 8, 2026	46.76	46.79	46.66	46.76	46.60	-0.19%	49,425
Jul 7, 2026	46.99	46.99	46.84	46.85	46.69	-0.51%	32,751
Jul 6, 2026	47.07	47.09	47.01	47.09	46.93	0.03%	47,142
Jul 2, 2026	47.01	47.11	47.00	47.08	46.91	0.15%	176,133
Jul 1, 2026	46.99	47.09	46.99	47.01	46.85	-0.22%	27,934
Jun 30, 2026	47.44	47.44	47.27	47.27	46.95	-0.51%	39,785
Jun 29, 2026	47.48	47.51	47.46	47.51	47.19	0.03%	250,872
Jun 26, 2026	47.39	47.52	47.39	47.50	47.17	0.24%	16,394
Jun 25, 2026	47.41	47.48	47.37	47.38	47.06	0.07%	27,364
Jun 24, 2026	47.31	47.37	47.30	47.35	47.03	0.64%	19,575
Jun 23, 2026	47.07	47.11	47.04	47.05	46.73	0.13%	14,557
Jun 22, 2026	47.05	47.05	46.97	46.99	46.67	-0.37%	72,987
Jun 18, 2026	47.22	47.26	47.15	47.17	46.85	0.35%	12,471
Jun 17, 2026	47.23	47.27	46.99	47.00	46.68	-0.54%	29,071
Jun 16, 2026	47.34	47.34	47.18	47.26	46.94	0.28%	35,945
Jun 15, 2026	47.21	47.21	47.11	47.13	46.81	0.11%	32,640
Jun 12, 2026	47.03	47.10	47.00	47.08	46.76	-0.18%	29,936
Jun 11, 2026	46.93	47.17	46.87	47.16	46.84	0.69%	29,384
Jun 10, 2026	46.89	46.94	46.80	46.84	46.52	-0.11%	28,530
Jun 9, 2026	46.85	46.91	46.81	46.89	46.57	0.30%	17,099
Jun 8, 2026	46.91	46.91	46.75	46.75	46.43	-0.09%	64,624
Jun 5, 2026	46.86	46.86	46.78	46.79	46.47	-0.53%	78,953
Jun 4, 2026	47.09	47.12	47.02	47.04	46.72	0.12%	41,716