XSVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	46.46	46.59	46.46	46.51	46.51	0.17%	68,289
Jul 23, 2026	46.40	46.43	46.37	46.43	46.43	-0.22%	49,124
Jul 22, 2026	46.64	46.64	46.53	46.53	46.53	-0.21%	23,805
Jul 21, 2026	46.70	46.70	46.62	46.63	46.63	-0.30%	40,678
Jul 20, 2026	46.81	46.81	46.72	46.77	46.77	-0.29%	72,896
Jul 17, 2026	46.96	47.03	46.90	46.91	46.91	0.07%	24,434
Jul 16, 2026	46.78	46.88	46.77	46.87	46.87	-0.03%	140,731
Jul 15, 2026	46.81	46.93	46.81	46.89	46.89	0.25%	44,925
Jul 14, 2026	46.81	46.86	46.73	46.77	46.77	0.28%	25,524
Jul 13, 2026	46.73	46.74	46.63	46.64	46.64	-0.38%	31,805
Jul 10, 2026	46.86	46.88	46.78	46.82	46.82	-0.05%	300,874
Jul 9, 2026	46.78	46.91	46.78	46.85	46.84	0.18%	24,113
Jul 8, 2026	46.76	46.79	46.66	46.76	46.76	-0.19%	49,425
Jul 7, 2026	46.99	46.99	46.84	46.85	46.85	-0.51%	32,751
Jul 6, 2026	47.07	47.09	47.01	47.09	47.09	0.03%	47,142
Jul 2, 2026	47.01	47.11	47.00	47.08	47.08	0.15%	176,133
Jul 1, 2026	46.99	47.09	46.99	47.01	47.01	-0.22%	27,934
Jun 30, 2026	47.44	47.44	47.27	47.27	47.11	-0.51%	39,785
Jun 29, 2026	47.48	47.51	47.46	47.51	47.35	0.03%	250,872
Jun 26, 2026	47.39	47.52	47.39	47.50	47.34	0.24%	16,394
Jun 25, 2026	47.41	47.48	47.37	47.38	47.22	0.07%	27,364
Jun 24, 2026	47.31	47.37	47.30	47.35	47.19	0.64%	19,575
Jun 23, 2026	47.07	47.11	47.04	47.05	46.89	0.13%	14,557
Jun 22, 2026	47.05	47.05	46.97	46.99	46.83	-0.37%	72,987
Jun 18, 2026	47.22	47.26	47.15	47.17	47.01	0.35%	12,471
Jun 17, 2026	47.23	47.27	46.99	47.00	46.85	-0.54%	29,071
Jun 16, 2026	47.34	47.34	47.18	47.26	47.10	0.28%	35,945
Jun 15, 2026	47.21	47.21	47.11	47.13	46.97	0.11%	32,640
Jun 12, 2026	47.03	47.10	47.00	47.08	46.92	-0.18%	29,936
Jun 11, 2026	46.93	47.17	46.87	47.16	47.00	0.69%	29,384
Jun 10, 2026	46.89	46.94	46.80	46.84	46.68	-0.11%	28,530
Jun 9, 2026	46.85	46.91	46.81	46.89	46.73	0.30%	17,099
Jun 8, 2026	46.91	46.91	46.75	46.75	46.59	-0.09%	64,624
Jun 5, 2026	46.86	46.86	46.78	46.79	46.63	-0.53%	78,953
Jun 4, 2026	47.09	47.12	47.02	47.04	46.88	0.12%	41,716
Jun 3, 2026	46.98	47.03	46.94	46.99	46.83	-0.24%	20,834
Jun 2, 2026	47.15	47.15	47.06	47.10	46.94	0.06%	26,543
Jun 1, 2026	46.96	47.08	46.90	47.07	46.91	-0.13%	63,300
May 29, 2026	47.29	47.34	47.26	47.29	46.98	0.13%	62,690
May 28, 2026	47.14	47.28	47.13	47.23	46.92	0.17%	53,009
May 27, 2026	47.17	47.22	47.13	47.15	46.84	0.08%	29,756
May 26, 2026	47.13	47.14	47.05	47.11	46.80	0.45%	45,912
May 22, 2026	46.94	46.95	46.79	46.90	46.59	0.10%	87,253
May 21, 2026	46.69	46.90	46.66	46.85	46.54	-	230,901
May 20, 2026	46.56	46.88	46.56	46.85	46.54	0.69%	828,420
May 19, 2026	46.56	46.60	46.48	46.53	46.22	-0.45%	26,067
May 18, 2026	46.79	46.83	46.66	46.74	46.43	0.02%	76,386
May 15, 2026	46.82	46.85	46.73	46.73	46.42	-0.79%	99,694
May 14, 2026	47.25	47.25	47.10	47.10	46.79	-0.08%	27,671
May 13, 2026	47.13	47.14	47.05	47.14	46.83	-	22,473