XV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	24.75	24.79	24.67	24.72	24.72	-0.40%	25,292
Jun 15, 2026	24.83	24.85	24.70	24.82	24.82	0.73%	36,594
Jun 12, 2026	24.43	24.64	24.43	24.64	24.64	0.98%	20,211
Jun 11, 2026	24.26	24.50	24.23	24.40	24.40	0.62%	79,771
Jun 10, 2026	24.20	24.40	24.20	24.25	24.25	-0.66%	26,724
Jun 9, 2026	24.62	24.63	24.19	24.41	24.41	-0.12%	24,054
Jun 8, 2026	24.40	24.58	24.35	24.44	24.44	0.62%	25,532
Jun 5, 2026	24.67	24.67	24.25	24.29	24.29	-2.02%	63,008
Jun 4, 2026	24.50	24.81	24.50	24.79	24.79	0.75%	18,094
Jun 3, 2026	24.81	24.81	24.52	24.61	24.61	-0.40%	16,028
Jun 2, 2026	24.77	24.77	24.55	24.71	24.70	-0.02%	30,444
Jun 1, 2026	24.59	24.74	24.53	24.71	24.71	0.37%	22,196
May 29, 2026	24.65	24.67	24.48	24.62	24.62	-0.13%	22,559
May 28, 2026	24.50	24.70	24.50	24.65	24.65	0.53%	13,313
May 27, 2026	24.58	24.58	24.43	24.52	24.52	-0.15%	36,775
May 26, 2026	24.59	24.62	24.47	24.56	24.56	0.36%	21,477
May 22, 2026	24.85	24.85	24.73	24.77	24.47	0.61%	11,982
May 21, 2026	24.65	24.75	24.53	24.62	24.32	-0.25%	30,956
May 20, 2026	24.48	24.68	24.48	24.68	24.38	1.11%	12,385
May 19, 2026	24.38	24.41	24.29	24.41	24.11	-0.16%	11,632
May 18, 2026	24.51	24.52	24.31	24.45	24.15	-0.10%	18,336
May 15, 2026	24.60	24.60	24.45	24.48	24.18	-0.95%	46,731
May 14, 2026	24.63	24.82	24.60	24.71	24.41	0.26%	16,774
May 13, 2026	24.66	24.71	24.52	24.65	24.35	-	11,017
May 12, 2026	24.51	24.67	24.51	24.65	24.35	-0.13%	12,602
May 11, 2026	24.69	24.69	24.62	24.68	24.38	-0.07%	17,513
May 8, 2026	24.60	24.79	24.58	24.70	24.40	0.45%	21,225
May 7, 2026	24.57	24.66	24.53	24.59	24.29	0.08%	48,323
May 6, 2026	24.77	24.77	24.56	24.57	24.27	-0.63%	92,576
May 5, 2026	24.73	24.76	24.59	24.72	24.42	0.45%	20,708
May 4, 2026	24.65	24.65	24.56	24.61	24.31	-0.12%	8,780
May 1, 2026	24.73	24.73	24.55	24.64	24.34	-0.08%	20,821
Apr 30, 2026	24.45	24.66	24.39	24.66	24.36	0.86%	24,227
Apr 29, 2026	24.51	24.54	24.38	24.45	24.15	0.20%	27,228
Apr 28, 2026	24.49	24.50	24.33	24.40	24.10	-0.33%	10,939
Apr 27, 2026	24.60	24.60	24.37	24.48	24.18	-0.37%	8,337
Apr 24, 2026	24.60	24.89	24.60	24.87	24.27	0.80%	14,665
Apr 23, 2026	24.82	24.90	24.60	24.67	24.08	-0.27%	21,503
Apr 22, 2026	24.67	24.78	24.66	24.74	24.15	0.42%	12,243
Apr 21, 2026	24.66	24.70	24.57	24.64	24.04	0.10%	16,745
Apr 20, 2026	24.77	24.77	24.50	24.61	24.02	-0.60%	14,198
Apr 17, 2026	24.76	24.83	24.64	24.76	24.17	0.37%	13,318
Apr 16, 2026	24.58	24.70	24.45	24.67	24.08	0.25%	49,103
Apr 15, 2026	24.40	24.61	24.40	24.61	24.02	0.44%	10,279
Apr 14, 2026	24.37	24.50	24.36	24.50	23.91	0.70%	21,293
Apr 13, 2026	24.20	24.37	24.16	24.33	23.75	0.33%	14,560
Apr 10, 2026	24.20	24.25	24.17	24.25	23.67	0.44%	13,789
Apr 9, 2026	23.99	24.16	23.97	24.14	23.56	0.39%	14,477
Apr 8, 2026	24.19	24.19	23.93	24.05	23.47	0.46%	18,847
Apr 7, 2026	23.81	23.94	23.77	23.94	23.36	0.13%	27,994