XVMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	30.53	31.20	30.53	31.20	31.20	2.90%	1,975
Nov 2, 2026	31.45	31.51	30.33	30.33	30.33	-2.96%	4,997
Oct 30, 2026	31.53	31.53	30.88	31.25	31.25	-1.53%	5,437
Oct 29, 2026	31.84	32.14	31.36	31.74	31.74	0.33%	5,132
Oct 28, 2026	31.78	31.81	31.50	31.63	31.63	-0.15%	6,233
Oct 27, 2026	31.80	31.80	31.58	31.68	31.68	0.23%	1,988
Oct 26, 2026	31.50	31.61	31.44	31.61	31.61	1.04%	4,961
Oct 23, 2026	31.03	31.30	30.84	31.28	31.28	0.67%	5,083
Oct 22, 2026	31.67	31.67	31.08	31.08	31.08	-1.86%	6,832
Oct 21, 2026	31.65	31.67	31.49	31.67	31.67	0.22%	3,384
Oct 20, 2026	32.21	32.21	31.76	31.98	31.60	-0.42%	3,918
Oct 19, 2026	31.96	32.28	31.85	32.12	31.73	0.83%	6,894
Oct 16, 2026	32.62	32.70	31.86	31.86	31.47	-1.70%	6,191
Oct 15, 2026	32.11	32.50	32.11	32.41	32.01	1.08%	3,108
Oct 14, 2026	32.68	32.70	32.05	32.06	31.67	-1.54%	6,863
Oct 13, 2026	32.93	32.93	32.56	32.56	32.17	0.43%	3,714
Oct 12, 2026	32.36	32.42	32.33	32.42	32.03	0.96%	6,246
Oct 9, 2026	31.88	32.11	31.77	32.11	31.72	1.99%	4,696
Oct 8, 2026	31.95	31.95	31.48	31.48	31.10	-1.16%	3,674
Oct 7, 2026	31.90	31.91	31.75	31.85	31.47	0.10%	8,285
Oct 6, 2026	31.91	32.17	31.82	31.82	31.43	0.34%	3,915
Oct 5, 2026	31.69	31.81	31.62	31.71	31.33	1.65%	5,698
Oct 2, 2026	31.35	31.35	31.17	31.20	30.82	0.86%	9,326
Oct 1, 2026	31.29	31.29	30.93	30.93	30.55	-0.04%	695
Sep 30, 2026	30.94	30.94	30.94	30.94	30.57	0.89%	8
Sep 29, 2026	30.84	30.84	30.67	30.67	30.30	-0.02%	109
Sep 28, 2026	30.79	30.79	30.67	30.67	30.30	-1.24%	209
Sep 25, 2026	31.05	31.06	31.05	31.06	30.68	3.66%	248
Sep 24, 2026	29.83	29.96	29.83	29.96	29.60	-0.50%	548