XSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	149.01	149.01	146.24	147.37	147.37	-1.42%	81,421
Mar 19, 2026	148.19	150.67	147.72	149.49	149.49	-0.01%	50,440
Mar 18, 2026	150.52	151.62	149.50	149.51	149.51	-1.28%	62,212
Mar 17, 2026	150.32	154.36	150.32	151.45	151.45	0.73%	40,730
Mar 16, 2026	151.09	151.70	150.18	150.35	150.35	0.56%	45,726
Mar 13, 2026	150.67	152.38	148.76	149.52	149.52	-0.35%	103,208
Mar 12, 2026	151.29	154.07	149.85	150.04	150.04	-1.92%	63,924
Mar 11, 2026	153.82	156.13	150.84	152.97	152.97	0.06%	112,547
Mar 10, 2026	156.40	156.40	151.47	152.88	152.88	-2.10%	82,562
Mar 9, 2026	155.25	156.90	152.41	156.16	156.16	-0.12%	155,730
Mar 6, 2026	155.18	157.21	154.55	156.35	156.35	-0.93%	108,567
Mar 5, 2026	155.59	159.51	155.59	157.82	157.82	1.10%	113,389
Mar 4, 2026	154.46	156.80	153.51	156.10	156.10	1.71%	136,596
Mar 3, 2026	148.69	154.80	148.01	153.47	153.47	0.85%	65,820
Mar 2, 2026	147.72	152.85	147.28	152.18	152.18	1.08%	242,564
Feb 27, 2026	150.55	150.71	148.40	150.55	150.55	-2.11%	167,005
Feb 26, 2026	150.64	154.25	150.64	153.80	153.80	2.68%	105,747
Feb 25, 2026	147.10	150.00	145.60	149.79	149.79	2.84%	49,442
Feb 24, 2026	141.92	147.11	141.92	145.66	145.66	2.69%	75,830
Feb 23, 2026	147.96	147.96	141.56	141.84	141.84	-5.07%	78,346
Feb 20, 2026	149.75	153.88	149.00	149.41	149.41	-0.76%	81,000
Feb 19, 2026	149.73	150.55	148.50	150.55	150.55	-0.18%	42,526
Feb 18, 2026	149.23	151.80	148.09	150.82	150.82	1.34%	40,541
Feb 17, 2026	150.53	151.17	146.97	148.83	148.83	-1.76%	57,953
Feb 13, 2026	149.48	153.01	148.92	151.49	151.49	1.92%	58,875
Feb 12, 2026	154.08	154.08	146.55	148.63	148.63	-2.78%	201,688
Feb 11, 2026	159.45	159.45	151.19	152.88	152.88	-3.57%	442,278
Feb 10, 2026	158.07	161.09	157.82	158.54	158.54	0.79%	30,065
Feb 9, 2026	154.37	157.73	153.80	157.30	157.30	1.11%	64,428
Feb 6, 2026	151.64	155.63	150.43	155.57	155.57	4.94%	85,751
Feb 5, 2026	153.97	155.81	147.50	148.25	148.25	-4.75%	88,684
Feb 4, 2026	155.29	156.56	150.85	155.64	155.64	-0.59%	151,858
Feb 3, 2026	164.97	164.97	153.85	156.56	156.56	-5.69%	69,220
Feb 2, 2026	166.38	168.84	165.95	166.01	166.01	-0.71%	52,011
Jan 30, 2026	169.06	170.08	166.41	167.19	167.19	-2.00%	35,418
Jan 29, 2026	175.66	175.66	168.68	170.60	170.60	-3.89%	82,053
Jan 28, 2026	180.04	180.14	177.09	177.51	177.51	-0.45%	58,811
Jan 27, 2026	181.42	181.42	177.11	178.31	178.31	-1.65%	335,876
Jan 26, 2026	180.01	181.55	180.01	181.31	181.31	0.74%	22,318
Jan 23, 2026	180.54	181.91	179.78	179.98	179.98	-0.24%	40,909
Jan 22, 2026	178.54	180.67	178.54	180.42	180.42	1.93%	63,206
Jan 21, 2026	176.60	178.31	174.64	177.01	177.01	0.64%	73,783
Jan 20, 2026	176.75	178.86	175.89	175.89	175.89	-2.68%	52,742
Jan 16, 2026	183.84	183.84	180.73	180.73	180.73	-1.29%	55,270
Jan 15, 2026	186.72	186.72	183.06	183.10	183.10	-1.53%	55,012
Jan 14, 2026	187.43	188.08	184.68	185.94	185.94	-0.84%	37,748
Jan 13, 2026	190.91	190.95	186.72	187.52	187.52	-1.67%	18,535
Jan 12, 2026	189.11	191.24	188.94	190.71	190.71	0.22%	45,597
Jan 9, 2026	190.51	191.13	188.75	190.30	190.29	0.18%	5,946
Jan 8, 2026	189.24	190.69	188.92	189.95	189.95	-0.75%	7,512