XVNV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	29.31	29.58	29.07	29.29	29.29	1.28%	8,675
Oct 16, 2026	29.23	29.27	28.92	28.92	28.92	-1.39%	7,089
Oct 15, 2026	29.04	29.34	28.91	29.33	29.33	-1.60%	2,729
Oct 14, 2026	30.43	30.43	29.67	29.81	29.81	-2.94%	8,394
Oct 13, 2026	30.27	30.71	30.11	30.71	30.71	0.63%	2,828
Oct 12, 2026	30.81	30.81	30.41	30.52	30.52	-1.11%	6,570
Oct 9, 2026	31.17	31.17	30.85	30.86	30.86	-0.37%	5,951
Oct 8, 2026	31.58	31.58	30.98	30.98	30.98	-2.70%	3,884
Oct 7, 2026	31.84	31.95	31.82	31.83	31.83	-0.46%	7,778
Oct 6, 2026	32.28	32.36	31.98	31.98	31.98	0.01%	4,177
Oct 5, 2026	31.72	32.05	31.69	31.98	31.98	1.96%	6,084
Oct 2, 2026	31.78	31.80	31.37	31.37	31.37	1.09%	10,086
Oct 1, 2026	30.91	31.03	30.91	31.03	31.03	0.66%	598
Sep 30, 2026	30.90	30.90	30.82	30.82	30.82	0.74%	136
Sep 29, 2026	31.04	31.05	30.59	30.59	30.59	-0.44%	1,169
Sep 28, 2026	31.03	31.03	30.68	30.73	30.73	1.36%	877
Sep 25, 2026	30.30	30.32	30.21	30.32	30.32	1.91%	1,261
Sep 24, 2026	29.46	29.75	29.46	29.75	29.75	-1.78%	899
Sep 23, 2026	30.77	30.77	30.77	30.77	30.29	-1.34%	158
Sep 22, 2026	31.21	31.23	31.19	31.19	30.70	0.64%	846
Sep 21, 2026	30.99	30.99	30.99	30.99	30.51	2.02%	31
Sep 18, 2026	30.09	30.38	30.09	30.38	29.90	0.94%	123
Sep 17, 2026	30.10	30.10	30.10	30.10	29.63	2.69%	869
Sep 16, 2026	29.65	29.65	29.31	29.31	28.85	0.71%	113
Sep 15, 2026	29.24	29.24	29.10	29.10	28.64	0.34%	279
Sep 14, 2026	29.10	29.10	29.00	29.00	28.55	-3.05%	705
Sep 11, 2026	29.91	29.91	29.91	29.91	29.45	0.13%	66
Sep 10, 2026	29.72	29.88	29.72	29.88	29.41	-2.24%	681
Sep 9, 2026	30.56	30.56	30.56	30.56	30.08	-0.65%	229
Sep 8, 2026	31.13	31.13	30.76	30.76	30.28	-1.95%	151
Sep 4, 2026	31.82	31.82	31.37	31.37	30.88	0.54%	116
Sep 3, 2026	31.29	31.29	31.20	31.20	30.71	1.81%	324
Sep 2, 2026	30.64	30.64	30.64	30.64	30.17	2.88%	7
Sep 1, 2026	29.79	29.79	29.79	29.79	29.32	-1.45%	7
Aug 31, 2026	30.11	30.22	30.11	30.22	29.75	1.25%	2,279
Aug 28, 2026	30.04	30.04	29.85	29.85	29.38	-3.96%	227
Aug 27, 2026	31.04	31.08	31.04	31.08	30.59	8.22%	842
Aug 26, 2026	28.79	28.79	28.72	28.72	28.27	-1.47%	117
Aug 25, 2026	29.21	29.21	29.15	29.15	28.69	2.09%	534
Aug 24, 2026	28.71	28.71	28.55	28.55	28.11	-2.85%	120
Aug 21, 2026	29.39	29.39	29.39	29.39	28.93	-0.85%	47
Aug 20, 2026	29.95	29.95	29.64	29.64	29.18	-0.41%	191