XYZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.33	11.33	11.13	11.25	-	1.32%	3,410
Mar 31, 2026	10.70	11.19	10.43	11.10	11.10	10.73%	10,864
Mar 30, 2026	9.73	10.25	9.73	10.03	10.03	3.55%	2,532
Mar 27, 2026	10.50	10.50	9.65	9.68	9.68	-11.15%	10,599
Mar 26, 2026	11.52	11.52	10.85	10.90	10.90	-2.09%	7,898
Mar 25, 2026	11.81	11.86	11.10	11.13	11.13	0.24%	4,521
Mar 24, 2026	10.91	11.25	10.91	11.10	11.10	-4.30%	11,038
Mar 23, 2026	11.56	11.90	11.37	11.60	11.60	6.35%	6,293
Mar 20, 2026	10.80	11.28	10.61	10.91	10.91	0.87%	6,438
Mar 19, 2026	10.56	10.90	10.25	10.82	10.82	3.73%	9,289
Mar 18, 2026	11.56	11.67	10.40	10.43	10.43	-6.35%	15,080
Mar 17, 2026	11.27	11.59	11.12	11.13	11.13	-0.07%	12,116
Mar 16, 2026	11.42	11.42	11.05	11.14	11.14	-0.24%	15,196
Mar 13, 2026	11.63	11.69	11.15	11.17	11.17	-0.02%	19,093
Mar 12, 2026	12.77	12.77	11.13	11.17	11.17	-15.01%	12,712
Mar 11, 2026	14.14	14.14	12.76	13.14	13.14	-2.83%	35,115
Mar 10, 2026	13.74	13.97	13.30	13.53	13.53	-0.41%	14,518
Mar 9, 2026	13.15	13.62	12.75	13.58	13.58	-2.45%	11,582
Mar 6, 2026	14.07	14.30	13.46	13.92	13.92	-2.32%	7,275
Mar 5, 2026	13.41	14.38	13.41	14.26	14.25	5.64%	35,513
Mar 4, 2026	12.57	13.60	12.57	13.49	13.49	7.04%	9,906
Mar 3, 2026	13.00	13.26	11.93	12.61	12.61	-4.12%	14,491
Mar 2, 2026	11.54	13.27	11.32	13.15	13.15	1.83%	47,463
Feb 27, 2026	12.89	13.67	11.99	12.91	12.91	34.00%	238,904
Feb 26, 2026	8.87	9.73	8.87	9.64	9.64	9.70%	99,778
Feb 25, 2026	8.46	8.83	8.40	8.78	8.78	3.82%	12,040
Feb 24, 2026	8.22	8.60	8.07	8.46	8.46	0.95%	10,831
Feb 23, 2026	8.70	8.71	8.17	8.38	8.38	-9.26%	18,680
Feb 20, 2026	8.91	9.50	8.91	9.24	9.24	0.94%	15,710
Feb 19, 2026	9.24	9.35	9.00	9.15	9.15	-2.98%	5,393
Feb 18, 2026	9.06	9.55	9.06	9.43	9.43	11.60%	17,610
Feb 17, 2026	8.19	8.60	8.08	8.45	8.45	3.52%	28,423
Feb 13, 2026	8.23	8.23	7.84	8.16	8.16	2.89%	12,556
Feb 12, 2026	9.50	9.50	7.66	7.93	7.93	-17.59%	69,537
Feb 11, 2026	10.50	10.50	9.57	9.63	9.63	-12.23%	16,919
Feb 10, 2026	10.99	11.33	10.84	10.97	10.97	1.78%	4,896
Feb 9, 2026	10.40	11.02	10.40	10.78	10.78	2.71%	7,614
Feb 6, 2026	10.55	10.60	10.18	10.49	10.49	8.98%	11,144
Feb 5, 2026	10.92	10.92	9.55	9.63	9.63	-13.49%	12,466
Feb 4, 2026	10.67	11.13	10.33	11.13	11.13	2.25%	3,773
Feb 3, 2026	11.09	11.44	10.80	10.89	10.89	-12.22%	28,840
Feb 2, 2026	11.93	12.51	11.93	12.40	12.40	0.07%	2,775
Jan 30, 2026	12.77	12.91	12.24	12.39	12.39	-5.61%	7,540
Jan 29, 2026	13.75	13.75	13.00	13.13	13.13	-6.42%	8,352
Jan 28, 2026	14.37	14.69	14.00	14.03	14.03	-1.40%	4,382
Jan 27, 2026	14.99	14.99	14.00	14.23	14.23	-3.72%	9,246
Jan 26, 2026	15.14	15.14	14.77	14.78	14.78	-2.91%	5,807
Jan 23, 2026	14.74	15.63	14.74	15.22	15.22	4.87%	7,456
Jan 22, 2026	14.14	14.66	14.14	14.51	14.51	4.00%	11,814
Jan 21, 2026	13.94	14.37	13.75	13.96	13.95	3.82%	11,114