XV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	24.22	24.41	24.20	24.40	-	-0.81%	23,676
Jul 27, 2026	24.70	24.70	24.47	24.60	24.60	0.16%	94,985
Jul 24, 2026	24.64	24.72	24.55	24.56	24.56	-0.24%	121,566
Jul 23, 2026	24.68	24.73	24.53	24.62	24.62	-0.89%	91,330
Jul 22, 2026	24.94	24.94	24.74	24.84	24.84	-0.40%	47,841
Jul 21, 2026	24.60	24.95	24.60	24.94	24.94	1.05%	35,399
Jul 20, 2026	24.87	24.87	24.65	24.68	24.68	0.37%	51,785
Jul 17, 2026	24.65	24.71	24.53	24.59	24.59	-0.73%	45,091
Jul 16, 2026	24.91	24.91	24.74	24.77	24.77	-0.52%	38,372
Jul 15, 2026	24.81	24.94	24.80	24.90	24.90	-	59,952
Jul 14, 2026	24.88	24.97	24.77	24.90	24.90	0.77%	55,800
Jul 13, 2026	24.75	24.80	24.71	24.71	24.71	0.04%	41,173
Jul 10, 2026	24.82	24.92	24.66	24.70	24.70	-0.60%	84,003
Jul 9, 2026	24.87	24.88	24.69	24.85	24.85	0.88%	53,122
Jul 8, 2026	24.71	24.71	24.55	24.63	24.63	-0.19%	55,887
Jul 7, 2026	24.76	24.93	24.65	24.68	24.68	-0.40%	36,476
Jul 6, 2026	24.62	24.82	24.62	24.78	24.78	0.69%	28,431
Jul 2, 2026	24.80	24.80	24.53	24.61	24.61	-0.44%	45,252
Jul 1, 2026	24.74	24.75	24.61	24.72	24.72	-0.24%	31,757
Jun 30, 2026	24.77	24.80	24.55	24.78	24.78	0.36%	52,474
Jun 29, 2026	24.63	24.70	24.25	24.69	24.69	1.81%	33,734
Jun 26, 2026	24.37	24.46	24.25	24.25	24.25	-0.86%	57,901
Jun 25, 2026	24.62	24.62	24.43	24.46	24.46	0.16%	44,678
Jun 24, 2026	24.82	24.91	24.65	24.72	24.42	-0.12%	57,430
Jun 23, 2026	24.76	24.83	24.69	24.75	24.45	-0.64%	28,744
Jun 22, 2026	24.77	24.99	24.77	24.91	24.61	-0.06%	27,480
Jun 18, 2026	24.90	24.96	24.77	24.93	24.62	0.99%	39,721
Jun 17, 2026	24.85	24.85	24.62	24.68	24.38	-0.16%	22,600
Jun 16, 2026	24.75	24.79	24.67	24.72	24.42	-0.40%	25,296
Jun 15, 2026	24.83	24.85	24.70	24.82	24.52	0.73%	36,924
Jun 12, 2026	24.43	24.64	24.43	24.64	24.34	0.98%	20,211
Jun 11, 2026	24.26	24.50	24.23	24.40	24.10	0.62%	79,771
Jun 10, 2026	24.20	24.40	24.20	24.25	23.96	-0.66%	26,725
Jun 9, 2026	24.62	24.63	24.19	24.41	24.11	-0.12%	24,054
Jun 8, 2026	24.40	24.58	24.35	24.44	24.14	0.62%	25,532
Jun 5, 2026	24.67	24.67	24.25	24.29	24.00	-2.02%	63,010
Jun 4, 2026	24.50	24.81	24.50	24.79	24.49	0.75%	18,494
Jun 3, 2026	24.81	24.81	24.52	24.61	24.31	-0.40%	16,428
Jun 2, 2026	24.77	24.77	24.55	24.71	24.41	-0.02%	30,494
Jun 1, 2026	24.59	24.74	24.53	24.71	24.41	0.37%	22,584
May 29, 2026	24.65	24.67	24.48	24.62	24.32	-0.13%	22,563
May 28, 2026	24.50	24.70	24.50	24.65	24.35	0.53%	13,363
May 27, 2026	24.58	24.58	24.43	24.52	24.22	-0.15%	36,827
May 26, 2026	24.59	24.62	24.47	24.56	24.26	0.36%	21,477
May 22, 2026	24.85	24.85	24.73	24.77	24.17	0.61%	11,982
May 21, 2026	24.65	24.75	24.53	24.62	24.03	-0.25%	30,956
May 20, 2026	24.48	24.68	24.48	24.68	24.09	1.11%	12,385
May 19, 2026	24.38	24.41	24.29	24.41	23.82	-0.16%	11,632
May 18, 2026	24.51	24.52	24.31	24.45	23.86	-0.10%	18,336
May 15, 2026	24.60	24.60	24.45	24.48	23.89	-0.95%	46,731