XYZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	16.97	17.07	16.10	16.35	16.35	-4.50%	17,669
Jun 29, 2026	17.50	17.50	16.89	17.12	17.12	0.10%	11,453
Jun 26, 2026	15.40	17.11	15.40	17.11	17.11	9.51%	12,551
Jun 25, 2026	16.12	16.27	15.62	15.62	15.62	-4.13%	10,102
Jun 24, 2026	14.96	16.68	14.96	16.29	16.29	9.05%	10,676
Jun 23, 2026	14.89	15.12	14.71	14.94	14.94	-1.50%	3,955
Jun 22, 2026	16.02	16.02	15.17	15.17	15.17	-4.90%	4,370
Jun 18, 2026	15.27	15.97	15.17	15.95	15.95	5.20%	2,518
Jun 17, 2026	16.12	16.58	15.16	15.16	15.16	-4.72%	6,196
Jun 16, 2026	16.27	16.42	15.91	15.91	15.91	0.78%	4,343
Jun 15, 2026	15.35	15.99	15.34	15.79	15.79	13.51%	39,567
Jun 12, 2026	13.67	13.95	13.64	13.91	13.91	0.71%	5,134
Jun 11, 2026	12.87	13.85	12.40	13.81	13.81	7.40%	5,077
Jun 10, 2026	13.62	13.62	12.86	12.86	12.86	-4.68%	4,262
Jun 9, 2026	13.85	14.25	12.75	13.49	13.49	-4.40%	5,955
Jun 8, 2026	13.47	14.37	13.47	14.11	14.11	4.71%	5,422
Jun 5, 2026	14.36	14.36	13.26	13.48	13.48	-7.78%	6,739
Jun 4, 2026	14.91	15.10	14.54	14.61	14.61	2.55%	3,934
Jun 3, 2026	15.72	15.72	14.15	14.25	14.25	-11.57%	7,587
Jun 2, 2026	16.25	16.37	16.06	16.12	16.12	-4.58%	8,466
Jun 1, 2026	17.01	17.55	16.70	16.89	16.89	0.84%	22,993
May 29, 2026	16.16	17.16	16.16	16.75	16.75	3.59%	22,171
May 28, 2026	14.70	16.22	14.50	16.17	16.17	8.32%	4,302
May 27, 2026	14.51	15.40	14.51	14.93	14.93	5.98%	5,263
May 26, 2026	14.13	14.13	13.97	14.08	14.08	3.30%	3,540
May 22, 2026	13.92	13.92	13.58	13.63	13.63	-2.16%	4,663
May 21, 2026	14.06	14.06	13.80	13.93	13.93	-6.10%	2,046
May 20, 2026	14.12	15.13	14.02	14.84	14.84	5.10%	2,817
May 19, 2026	14.75	14.75	14.10	14.12	14.12	-4.14%	2,310
May 18, 2026	14.43	15.00	14.38	14.73	14.73	0.87%	7,032
May 15, 2026	14.63	15.09	14.57	14.60	14.60	-3.32%	24,912
May 14, 2026	14.40	15.16	14.40	15.10	15.10	4.02%	2,138
May 13, 2026	14.94	15.04	14.08	14.52	14.52	-5.83%	10,856
May 12, 2026	15.47	15.69	15.13	15.42	15.42	-2.84%	10,214
May 11, 2026	16.85	16.85	15.80	15.87	15.87	-4.78%	37,871
May 8, 2026	16.88	17.40	15.67	16.67	16.67	13.04%	55,759
May 7, 2026	15.18	15.25	14.69	14.74	14.74	-1.83%	46,716
May 6, 2026	15.28	15.28	14.70	15.02	15.02	-1.23%	15,621
May 5, 2026	14.93	15.55	14.93	15.21	15.20	-1.97%	54,420
May 4, 2026	15.91	15.98	15.51	15.51	15.51	0.20%	3,310
May 1, 2026	15.41	15.57	15.30	15.48	15.48	3.76%	5,760
Apr 30, 2026	14.37	14.92	14.03	14.92	14.92	3.34%	2,343
Apr 29, 2026	14.26	14.67	14.01	14.44	14.44	-0.52%	21,524
Apr 28, 2026	14.99	15.15	14.51	14.51	14.51	-5.06%	4,712
Apr 27, 2026	15.04	15.39	14.93	15.29	15.29	-0.92%	3,230
Apr 24, 2026	14.97	15.57	14.90	15.43	15.43	4.94%	7,649
Apr 23, 2026	15.00	15.09	14.21	14.70	14.70	-7.08%	9,949
Apr 22, 2026	15.99	16.17	15.70	15.82	15.82	1.76%	8,454
Apr 21, 2026	16.60	17.08	15.54	15.55	15.55	-5.63%	36,537
Apr 20, 2026	15.70	16.48	15.70	16.48	16.48	7.34%	6,472