XSVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	45.55	45.60	45.55	45.57	45.57	-0.07%	13,602
Oct 26, 2026	45.61	45.65	45.56	45.60	45.60	0.13%	64,485
Oct 23, 2026	45.65	45.65	45.53	45.54	45.54	-0.22%	47,227
Oct 22, 2026	45.39	45.70	45.39	45.64	45.64	1.13%	52,894
Oct 21, 2026	45.22	45.25	45.06	45.13	45.13	-0.04%	116,270
Oct 20, 2026	45.17	45.27	45.08	45.15	45.15	0.18%	40,044
Oct 19, 2026	45.19	45.20	45.04	45.07	45.07	-0.40%	35,122
Oct 16, 2026	45.09	45.27	45.09	45.25	45.25	0.09%	32,863
Oct 15, 2026	45.32	45.36	45.17	45.21	45.21	0.74%	49,079
Oct 14, 2026	44.53	44.92	44.53	44.88	44.88	0.20%	75,923
Oct 13, 2026	44.84	44.84	44.75	44.79	44.79	0.15%	64,141
Oct 12, 2026	44.70	44.73	44.67	44.73	44.73	0.06%	64,128
Oct 9, 2026	44.66	44.73	44.61	44.70	44.70	-0.11%	72,549
Oct 8, 2026	44.56	44.76	44.49	44.75	44.75	0.43%	728,277
Oct 7, 2026	44.36	44.62	44.35	44.56	44.56	-	64,185
Oct 6, 2026	44.55	44.65	44.52	44.56	44.56	0.20%	260,930
Oct 5, 2026	44.48	44.51	44.35	44.47	44.47	-0.11%	386,641
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	0.36%	53,394
Sep 30, 2026	44.79	44.79	44.57	44.64	44.50	-0.18%	79,931
Sep 29, 2026	44.71	44.75	44.60	44.72	44.58	-0.13%	43,465
Sep 28, 2026	44.81	44.82	44.66	44.78	44.64	-0.50%	50,443
Sep 25, 2026	44.88	45.01	44.78	45.01	44.87	0.32%	848,476
Sep 24, 2026	45.12	45.16	44.86	44.86	44.72	-0.55%	43,259
Sep 23, 2026	45.46	45.47	45.01	45.11	44.97	-1.05%	44,805
Sep 22, 2026	45.58	45.63	45.49	45.59	45.45	0.02%	48,717
Sep 21, 2026	45.54	45.59	45.51	45.58	45.44	0.39%	311,549
Sep 18, 2026	45.48	45.48	45.40	45.41	45.26	-0.48%	220,786
Sep 17, 2026	45.59	45.63	45.55	45.63	45.48	0.56%	53,225
Sep 16, 2026	45.48	45.66	45.35	45.37	45.23	-0.11%	63,925
Sep 15, 2026	45.42	45.46	45.37	45.42	45.28	-0.11%	2,295,025
Sep 14, 2026	45.47	45.59	45.39	45.47	45.33	-0.09%	102,767
Sep 11, 2026	45.68	45.68	45.48	45.51	45.37	-0.18%	90,763
Sep 10, 2026	45.69	45.70	45.55	45.59	45.45	-0.73%	93,187
Sep 9, 2026	46.05	46.06	45.89	45.93	45.78	-0.29%	48,947
Sep 8, 2026	46.12	46.12	46.03	46.06	45.92	-0.10%	37,732
Sep 4, 2026	46.11	46.18	46.10	46.11	45.96	-0.07%	29,802
Sep 3, 2026	46.23	46.23	46.14	46.14	46.00	0.11%	63,355
Sep 2, 2026	46.08	46.09	46.01	46.09	45.95	0.10%	181,066
Sep 1, 2026	46.07	46.17	46.03	46.05	45.90	-0.32%	26,979
Aug 31, 2026	46.35	46.37	46.31	46.36	46.05	-0.13%	142,869
Aug 28, 2026	46.59	46.60	46.39	46.42	46.11	-0.41%	25,410
Aug 27, 2026	46.63	46.67	46.57	46.61	46.30	-0.09%	29,287
Aug 26, 2026	46.63	46.66	46.60	46.65	46.34	-0.22%	25,767
Aug 25, 2026	46.63	46.76	46.63	46.76	46.44	0.57%	62,207
Aug 24, 2026	46.47	46.54	46.47	46.49	46.18	0.17%	27,066
Aug 21, 2026	46.44	46.45	46.38	46.41	46.10	-0.19%	28,662
Aug 20, 2026	46.47	46.56	46.45	46.50	46.19	-0.39%	74,284
Aug 19, 2026	46.67	46.68	46.54	46.68	46.37	0.47%	29,042
Aug 18, 2026	46.38	46.48	46.38	46.46	46.15	0.11%	38,348