XSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	181.58	181.58	176.69	177.05	177.05	-1.31%	16,224
Jul 9, 2026	174.46	179.40	171.47	179.40	179.40	1.91%	151,672
Jul 8, 2026	176.08	177.02	173.96	176.04	176.04	-1.69%	38,085
Jul 7, 2026	181.59	182.45	179.00	179.07	179.07	-0.37%	52,377
Jul 6, 2026	175.54	181.33	175.29	179.74	179.74	1.86%	55,406
Jul 2, 2026	177.10	179.70	176.45	176.45	176.45	-0.18%	23,962
Jul 1, 2026	172.92	179.77	172.92	176.76	176.76	2.88%	34,559
Jun 30, 2026	169.42	172.05	169.09	171.81	171.81	0.81%	11,726
Jun 29, 2026	170.72	171.93	169.51	170.43	170.43	1.71%	32,370
Jun 26, 2026	159.14	168.26	159.14	167.56	167.56	4.94%	63,264
Jun 25, 2026	161.71	161.81	159.24	159.67	159.67	-1.44%	39,908
Jun 24, 2026	163.04	164.12	161.18	162.00	162.00	0.29%	29,372
Jun 23, 2026	158.27	162.72	158.27	161.53	161.53	0.86%	31,569
Jun 22, 2026	161.74	165.66	158.05	160.15	160.15	-1.47%	61,367
Jun 18, 2026	163.19	163.32	159.16	162.54	162.54	0.15%	24,705
Jun 17, 2026	166.29	167.87	162.29	162.29	162.29	-2.77%	48,149
Jun 16, 2026	167.34	170.40	166.54	166.92	166.92	-0.47%	17,719
Jun 15, 2026	169.85	170.21	167.31	167.70	167.70	0.93%	48,706
Jun 12, 2026	165.25	167.37	161.89	166.16	166.16	0.72%	19,730
Jun 11, 2026	162.81	165.12	160.61	164.97	164.97	0.86%	42,105
Jun 10, 2026	163.20	167.62	162.63	163.57	163.57	-1.30%	36,455
Jun 9, 2026	168.73	170.78	160.64	165.73	165.73	-1.96%	55,312
Jun 8, 2026	168.97	170.26	167.61	169.04	169.04	0.49%	46,085
Jun 5, 2026	174.03	174.15	166.39	168.21	168.21	-4.09%	112,270
Jun 4, 2026	175.21	178.16	174.04	175.38	175.38	0.10%	53,036
Jun 3, 2026	181.54	181.54	174.43	175.20	175.20	-4.18%	69,173
Jun 2, 2026	182.71	183.69	180.43	182.85	182.85	-2.53%	154,292
Jun 1, 2026	179.56	187.79	178.87	187.59	187.59	5.81%	138,222
May 29, 2026	170.50	177.29	170.50	177.29	177.29	4.57%	113,973
May 28, 2026	166.03	170.21	165.72	169.55	169.55	2.66%	42,298
May 27, 2026	164.53	167.24	164.53	165.16	165.16	-0.47%	110,160
May 26, 2026	166.04	167.28	164.00	165.94	165.94	0.55%	65,904
May 22, 2026	162.83	166.33	162.83	165.03	165.03	1.95%	38,510
May 21, 2026	160.56	162.30	159.05	161.87	161.87	-0.21%	36,862
May 20, 2026	158.71	162.21	156.78	162.21	162.21	1.64%	63,988
May 19, 2026	160.78	162.74	158.63	159.60	159.60	0.01%	152,416
May 18, 2026	156.37	160.09	155.83	159.58	159.58	1.84%	88,684
May 15, 2026	155.33	158.13	154.56	156.70	156.70	0.03%	98,729
May 14, 2026	154.93	157.84	152.59	156.65	156.65	1.56%	103,600
May 13, 2026	155.61	155.61	152.21	154.25	154.25	-1.14%	81,685
May 12, 2026	158.77	158.77	155.56	156.03	156.03	-2.45%	23,380
May 11, 2026	161.88	162.15	159.21	159.95	159.95	-1.82%	68,930
May 8, 2026	161.97	162.91	157.83	162.91	162.91	-0.16%	32,241
May 7, 2026	162.25	164.52	161.43	163.17	163.17	2.17%	143,704
May 6, 2026	160.36	160.36	157.44	159.71	159.71	-0.74%	56,970
May 5, 2026	160.63	161.04	157.91	160.90	160.90	0.42%	105,431
May 4, 2026	157.37	161.79	157.03	160.22	160.22	2.16%	111,297
May 1, 2026	154.17	157.39	153.92	156.84	156.84	3.68%	80,570
Apr 30, 2026	150.31	151.68	148.01	151.28	151.28	0.27%	140,398
Apr 29, 2026	150.84	150.88	148.73	150.88	150.88	0.06%	110,171