XYLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.73	28.82	28.26	28.29	28.29	-1.84%	35,535
Feb 20, 2025	28.83	28.83	28.66	28.82	28.82	-0.14%	11,434
Feb 19, 2025	28.85	28.86	28.70	28.86	28.86	0.14%	26,619
Feb 18, 2025	28.96	28.96	28.66	28.82	28.82	0.14%	50,179
Feb 14, 2025	28.67	28.79	28.67	28.78	28.78	-0.03%	17,243
Feb 13, 2025	28.50	28.79	28.50	28.79	28.79	0.81%	15,678
Feb 12, 2025	28.43	28.60	28.43	28.56	28.56	-0.17%	14,245
Feb 11, 2025	28.54	28.62	28.51	28.61	28.61	0.07%	30,794
Feb 10, 2025	28.57	28.60	28.53	28.59	28.59	0.49%	5,201
Feb 7, 2025	28.62	28.65	28.35	28.45	28.45	-0.63%	23,305
Feb 6, 2025	28.76	28.76	28.48	28.63	28.63	0.35%	14,715
Feb 5, 2025	28.45	28.63	28.32	28.53	28.53	0.32%	9,144
Feb 4, 2025	28.33	28.46	28.29	28.44	28.44	0.57%	30,400
Feb 3, 2025	28.04	28.37	27.89	28.28	28.28	-0.56%	26,900
Jan 31, 2025	28.66	28.86	28.42	28.44	28.44	-0.21%	42,811
Jan 30, 2025	28.44	28.70	28.32	28.50	28.50	0.25%	21,174
Jan 29, 2025	28.49	28.49	28.25	28.43	28.43	-0.28%	28,471
Jan 28, 2025	28.39	28.52	28.15	28.51	28.51	0.64%	41,955
Jan 27, 2025	28.23	28.33	28.15	28.33	28.33	-0.98%	22,100
Jan 24, 2025	28.63	28.66	28.56	28.61	28.61	0.02%	16,170
Jan 23, 2025	28.46	28.98	28.46	28.60	28.60	0.22%	22,447
Jan 22, 2025	28.53	28.80	28.47	28.54	28.54	0.35%	23,148
Jan 21, 2025	28.58	28.58	28.25	28.44	28.44	0.24%	36,510
Jan 17, 2025	28.37	28.73	28.22	28.37	28.25	0.54%	279,013
Jan 16, 2025	28.26	28.27	28.16	28.22	28.10	-0.04%	27,057
Jan 15, 2025	28.12	28.45	28.10	28.23	28.11	1.51%	11,381
Jan 14, 2025	27.87	27.87	27.59	27.81	27.69	0.29%	44,482
Jan 13, 2025	27.51	27.73	27.51	27.73	27.61	-	14,825
Jan 10, 2025	27.95	27.97	27.62	27.73	27.61	-1.25%	30,030
Jan 8, 2025	27.96	28.08	27.86	28.08	27.96	0.40%	19,643
Jan 7, 2025	28.22	28.27	27.91	27.97	27.84	-0.96%	37,242
Jan 6, 2025	28.28	28.36	28.11	28.24	28.12	0.67%	109,154
Jan 3, 2025	27.84	28.11	27.72	28.05	27.93	1.16%	19,630
Jan 2, 2025	27.90	28.01	27.64	27.73	27.61	-0.57%	13,378
Dec 31, 2024	27.98	28.04	27.77	27.89	27.77	-0.08%	46,459
Dec 30, 2024	27.92	28.05	27.70	27.91	27.79	-16.43%	145,201
Dec 27, 2024	33.54	33.54	33.29	33.40	27.99	-0.93%	16,600
Dec 26, 2024	33.65	33.71	33.55	33.71	28.25	0.31%	4,477
Dec 24, 2024	33.34	33.61	33.34	33.61	28.16	0.53%	1,897
Dec 23, 2024	33.17	33.43	33.09	33.43	28.01	1.03%	5,256
Dec 20, 2024	33.18	33.39	33.08	33.09	27.73	1.27%	3,935
Dec 19, 2024	32.97	33.01	32.66	32.67	27.38	-0.20%	6,350
Dec 18, 2024	33.39	33.39	32.74	32.74	27.44	-1.51%	6,510
Dec 17, 2024	33.33	33.33	33.22	33.24	27.86	-0.45%	5,503
Dec 16, 2024	33.37	33.43	33.33	33.39	27.98	0.18%	4,769
Dec 13, 2024	33.38	33.39	33.24	33.33	27.93	0.06%	1,453
Dec 12, 2024	33.27	33.41	33.25	33.31	27.91	-0.11%	9,071
Dec 11, 2024	33.31	33.41	33.29	33.35	27.94	0.47%	7,510
Dec 10, 2024	33.20	33.58	33.19	33.19	27.81	-0.15%	3,154
Dec 9, 2024	33.28	33.35	33.18	33.24	27.86	-0.48%	9,550
Dec 6, 2024	33.41	33.43	33.28	33.40	27.99	0.09%	4,675
Dec 5, 2024	33.41	33.41	33.28	33.37	27.96	0.16%	5,715
Dec 4, 2024	33.33	33.36	33.22	33.32	27.92	-0.28%	7,401
Dec 3, 2024	33.26	33.41	33.20	33.41	28.00	0.67%	8,377
Dec 2, 2024	33.21	33.23	33.10	33.19	27.81	0.11%	8,204
Nov 29, 2024	33.09	33.18	33.09	33.15	27.78	0.40%	1,571
Nov 27, 2024	33.19	33.19	33.00	33.02	27.67	-0.19%	2,885
Nov 26, 2024	33.05	33.12	32.99	33.08	27.72	0.35%	7,432
Nov 25, 2024	33.01	33.11	32.91	32.97	27.63	0.22%	11,420
Nov 22, 2024	32.71	32.92	32.71	32.89	27.56	0.32%	4,045
Nov 21, 2024	32.68	32.87	32.04	32.79	27.48	0.30%	6,651
Nov 20, 2024	32.55	32.69	32.45	32.69	27.39	0.14%	8,944
Nov 19, 2024	32.50	32.68	32.48	32.64	27.36	0.28%	2,243
Nov 18, 2024	32.43	32.64	32.43	32.55	27.28	-0.14%	8,684
Nov 15, 2024	32.77	32.84	32.57	32.60	27.20	-1.16%	7,658
Nov 14, 2024	33.09	33.09	32.91	32.98	27.52	-0.03%	3,834
Nov 13, 2024	33.01	33.22	32.99	32.99	27.53	0.01%	3,655
Nov 12, 2024	33.10	33.21	32.89	32.99	27.52	-0.31%	12,241
Nov 11, 2024	33.00	33.20	32.99	33.09	27.61	0.13%	13,126
Nov 8, 2024	32.99	33.32	32.95	33.05	27.57	0.34%	36,508
Nov 7, 2024	32.78	32.97	32.78	32.94	27.48	0.61%	7,036
Nov 6, 2024	32.75	32.78	32.49	32.74	27.32	2.24%	8,053
Nov 5, 2024	32.10	32.13	32.02	32.02	26.72	0.79%	2,491
Nov 4, 2024	31.91	32.04	31.73	31.77	26.51	-0.25%	25,225
Nov 1, 2024	31.94	31.99	31.83	31.85	26.58	0.08%	5,290
Oct 31, 2024	31.98	31.98	31.69	31.82	26.55	-1.17%	20,233
Oct 30, 2024	32.34	32.38	32.18	32.20	26.87	-0.27%	8,534
Oct 29, 2024	32.15	32.30	31.77	32.29	26.94	0.13%	7,884
Oct 28, 2024	32.40	32.40	32.19	32.25	26.91	0.28%	6,552
Oct 25, 2024	32.37	32.43	32.12	32.16	26.83	-0.35%	12,655
Oct 24, 2024	32.13	32.27	32.10	32.27	26.93	0.50%	8,247
Oct 23, 2024	32.25	32.28	32.04	32.11	26.79	-0.78%	3,776
Oct 22, 2024	32.29	32.42	32.20	32.36	27.00	0.11%	7,784
Oct 21, 2024	32.39	32.43	32.22	32.33	26.97	-0.62%	6,488
Oct 18, 2024	32.42	32.61	32.41	32.53	27.02	0.37%	15,773
Oct 17, 2024	32.48	32.55	32.41	32.41	26.92	-0.34%	2,866
Oct 16, 2024	32.46	32.52	32.39	32.52	27.01	0.45%	1,533
Oct 15, 2024	32.58	32.58	32.38	32.38	26.89	-0.54%	9,350
Oct 14, 2024	32.45	32.56	32.45	32.55	27.04	0.57%	5,066
Oct 11, 2024	32.19	32.44	32.19	32.37	26.88	0.57%	4,867
Oct 10, 2024	32.20	32.35	32.18	32.18	26.73	-0.26%	5,887
Oct 9, 2024	32.20	32.30	32.20	32.26	26.80	0.45%	5,390
Oct 8, 2024	31.95	32.12	31.95	32.12	26.68	0.77%	3,420
Oct 7, 2024	31.95	32.09	31.78	31.87	26.48	-0.66%	22,700
Oct 4, 2024	32.05	32.08	31.89	32.08	26.65	0.65%	4,177
Oct 3, 2024	31.91	31.91	31.79	31.88	26.48	-0.06%	2,622
Oct 2, 2024	31.76	31.96	31.76	31.89	26.49	0.04%	17,872
Oct 1, 2024	32.10	32.10	31.76	31.88	26.48	-0.65%	7,877
Sep 30, 2024	31.87	32.09	31.87	32.09	26.65	0.28%	7,586
Sep 27, 2024	32.06	32.10	31.98	32.00	26.58	-0.16%	5,093