XV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	24.86	24.86	24.71	24.80	24.80	0.16%	31,586
Sep 4, 2026	24.75	24.76	24.70	24.76	24.76	0.08%	23,686
Sep 3, 2026	24.69	24.84	24.62	24.74	24.74	0.45%	23,570
Sep 2, 2026	24.53	24.65	24.53	24.63	24.63	0.49%	26,112
Sep 1, 2026	24.70	24.70	24.50	24.51	24.51	-0.69%	40,437
Aug 31, 2026	24.70	24.71	24.52	24.68	24.68	-0.08%	66,326
Aug 28, 2026	24.82	24.86	24.69	24.70	24.70	-0.56%	65,640
Aug 27, 2026	24.61	24.84	24.60	24.84	24.84	0.85%	67,297
Aug 26, 2026	24.63	24.71	24.54	24.63	24.63	-0.08%	39,479
Aug 25, 2026	25.00	25.00	24.85	24.95	24.65	0.20%	56,739
Aug 24, 2026	24.96	25.00	24.83	24.90	24.60	-0.36%	136,405
Aug 21, 2026	24.90	25.06	24.86	24.99	24.69	0.60%	76,204
Aug 20, 2026	24.91	24.94	24.81	24.84	24.54	-0.60%	34,088
Aug 19, 2026	24.87	25.00	24.87	24.99	24.69	0.28%	41,550
Aug 18, 2026	24.96	24.97	24.82	24.92	24.62	-0.36%	39,900
Aug 17, 2026	25.08	25.08	24.99	25.01	24.71	-0.16%	41,185
Aug 14, 2026	24.90	25.10	24.90	25.05	24.75	0.08%	63,112
Aug 13, 2026	25.00	25.06	24.90	25.03	24.73	0.20%	33,694
Aug 12, 2026	24.96	24.99	24.86	24.98	24.68	0.52%	21,649
Aug 11, 2026	24.83	24.90	24.83	24.85	24.55	0.12%	34,316
Aug 10, 2026	24.89	24.90	24.82	24.82	24.52	-0.17%	40,609
Aug 7, 2026	24.73	24.90	24.69	24.86	24.56	0.74%	31,118
Aug 6, 2026	24.78	24.78	24.61	24.68	24.38	-0.21%	21,991
Aug 5, 2026	24.78	25.00	24.71	24.73	24.43	-0.70%	50,019
Aug 4, 2026	24.50	24.95	24.48	24.91	24.61	1.74%	73,251
Aug 3, 2026	24.36	24.58	24.33	24.48	24.19	0.74%	57,383
Jul 31, 2026	24.40	24.40	24.14	24.30	24.01	0.21%	76,487
Jul 30, 2026	24.15	24.29	24.08	24.25	23.96	1.00%	54,566
Jul 29, 2026	24.10	24.19	23.89	24.01	23.72	-0.50%	95,465
Jul 28, 2026	24.22	24.41	24.12	24.13	23.84	-0.70%	59,176
Jul 27, 2026	24.70	24.70	24.47	24.60	24.01	0.16%	94,990
Jul 24, 2026	24.64	24.72	24.55	24.56	23.97	-0.24%	121,609
Jul 23, 2026	24.68	24.73	24.53	24.62	24.03	-0.89%	91,359
Jul 22, 2026	24.94	24.94	24.74	24.84	24.24	-0.40%	47,847
Jul 21, 2026	24.60	24.95	24.60	24.94	24.34	1.05%	35,400
Jul 20, 2026	24.87	24.87	24.65	24.68	24.09	0.37%	51,896
Jul 17, 2026	24.65	24.71	24.53	24.59	24.00	-0.73%	45,091
Jul 16, 2026	24.91	24.91	24.74	24.77	24.17	-0.52%	39,372
Jul 15, 2026	24.81	24.94	24.80	24.90	24.30	-	59,992
Jul 14, 2026	24.88	24.97	24.77	24.90	24.30	0.77%	55,823
Jul 13, 2026	24.75	24.80	24.71	24.71	24.12	0.04%	41,175
Jul 10, 2026	24.82	24.92	24.66	24.70	24.11	-0.60%	84,006
Jul 9, 2026	24.87	24.88	24.69	24.85	24.25	0.88%	53,123
Jul 8, 2026	24.71	24.71	24.55	24.63	24.04	-0.19%	55,988
Jul 7, 2026	24.76	24.93	24.65	24.68	24.09	-0.40%	36,956
Jul 6, 2026	24.62	24.82	24.62	24.78	24.18	0.69%	28,586
Jul 2, 2026	24.80	24.80	24.53	24.61	24.02	-0.44%	45,252
Jul 1, 2026	24.74	24.75	24.61	24.72	24.12	-0.24%	31,757
Jun 30, 2026	24.77	24.80	24.55	24.78	24.18	0.36%	52,476
Jun 29, 2026	24.63	24.70	24.25	24.69	24.10	1.81%	33,734