XV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	24.96	24.97	24.82	24.92	24.92	-0.36%	39,898
Aug 17, 2026	25.08	25.08	24.99	25.01	25.01	-0.16%	41,185
Aug 14, 2026	24.90	25.10	24.90	25.05	25.05	0.08%	62,753
Aug 13, 2026	25.00	25.06	24.90	25.03	25.03	0.20%	33,693
Aug 12, 2026	24.96	24.99	24.86	24.98	24.98	0.52%	21,540
Aug 11, 2026	24.83	24.90	24.83	24.85	24.85	0.12%	34,313
Aug 10, 2026	24.89	24.90	24.82	24.82	24.82	-0.17%	40,606
Aug 7, 2026	24.73	24.90	24.69	24.86	24.86	0.74%	31,109
Aug 6, 2026	24.78	24.78	24.61	24.68	24.68	-0.21%	21,989
Aug 5, 2026	24.78	25.00	24.71	24.73	24.73	-0.70%	50,017
Aug 4, 2026	24.50	24.95	24.48	24.91	24.91	1.74%	72,243
Aug 3, 2026	24.36	24.58	24.33	24.48	24.48	0.74%	57,291
Jul 31, 2026	24.40	24.40	24.14	24.30	24.30	0.21%	76,485
Jul 30, 2026	24.15	24.29	24.08	24.25	24.25	1.00%	54,551
Jul 29, 2026	24.10	24.19	23.89	24.01	24.01	-0.50%	95,177
Jul 28, 2026	24.22	24.41	24.12	24.13	24.13	-0.70%	59,176
Jul 27, 2026	24.70	24.70	24.47	24.60	24.30	0.16%	94,990
Jul 24, 2026	24.64	24.72	24.55	24.56	24.26	-0.24%	121,609
Jul 23, 2026	24.68	24.73	24.53	24.62	24.32	-0.89%	91,359
Jul 22, 2026	24.94	24.94	24.74	24.84	24.54	-0.40%	47,847
Jul 21, 2026	24.60	24.95	24.60	24.94	24.64	1.05%	35,400
Jul 20, 2026	24.87	24.87	24.65	24.68	24.38	0.37%	51,896
Jul 17, 2026	24.65	24.71	24.53	24.59	24.29	-0.73%	45,091
Jul 16, 2026	24.91	24.91	24.74	24.77	24.47	-0.52%	39,372
Jul 15, 2026	24.81	24.94	24.80	24.90	24.60	-	59,992
Jul 14, 2026	24.88	24.97	24.77	24.90	24.60	0.77%	55,823
Jul 13, 2026	24.75	24.80	24.71	24.71	24.41	0.04%	41,175
Jul 10, 2026	24.82	24.92	24.66	24.70	24.40	-0.60%	84,006
Jul 9, 2026	24.87	24.88	24.69	24.85	24.55	0.88%	53,123
Jul 8, 2026	24.71	24.71	24.55	24.63	24.33	-0.19%	55,988
Jul 7, 2026	24.76	24.93	24.65	24.68	24.38	-0.40%	36,956
Jul 6, 2026	24.62	24.82	24.62	24.78	24.48	0.69%	28,586
Jul 2, 2026	24.80	24.80	24.53	24.61	24.31	-0.44%	45,252
Jul 1, 2026	24.74	24.75	24.61	24.72	24.42	-0.24%	31,757
Jun 30, 2026	24.77	24.80	24.55	24.78	24.48	0.36%	52,476
Jun 29, 2026	24.63	24.70	24.25	24.69	24.39	1.81%	33,734
Jun 26, 2026	24.37	24.46	24.25	24.25	23.95	-0.86%	57,904
Jun 25, 2026	24.62	24.62	24.43	24.46	24.16	0.16%	44,678
Jun 24, 2026	24.82	24.91	24.65	24.72	24.12	-0.12%	57,430
Jun 23, 2026	24.76	24.83	24.69	24.75	24.15	-0.64%	28,744
Jun 22, 2026	24.77	24.99	24.77	24.91	24.31	-0.06%	27,480
Jun 18, 2026	24.90	24.96	24.77	24.93	24.32	0.99%	39,721
Jun 17, 2026	24.85	24.85	24.62	24.68	24.08	-0.16%	22,600
Jun 16, 2026	24.75	24.79	24.67	24.72	24.12	-0.40%	25,296
Jun 15, 2026	24.83	24.85	24.70	24.82	24.22	0.73%	36,924
Jun 12, 2026	24.43	24.64	24.43	24.64	24.04	0.98%	20,211
Jun 11, 2026	24.26	24.50	24.23	24.40	23.81	0.62%	79,771
Jun 10, 2026	24.20	24.40	24.20	24.25	23.66	-0.66%	26,725
Jun 9, 2026	24.62	24.63	24.19	24.41	23.82	-0.12%	24,054
Jun 8, 2026	24.40	24.58	24.35	24.44	23.85	0.62%	25,532