XYZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	4.01%	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	0.19%	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	-0.93%	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	7.35%	6,472
Apr 17, 2026	14.74	15.57	14.74	15.35	15.35	7.37%	25,327
Apr 16, 2026	14.20	14.39	13.94	14.30	14.30	1.80%	17,140
Apr 15, 2026	13.58	14.11	13.30	14.04	14.04	5.40%	11,032
Apr 14, 2026	12.72	13.39	12.72	13.32	13.32	6.16%	14,273
Apr 13, 2026	11.26	12.55	11.23	12.55	12.55	6.74%	43,786
Apr 10, 2026	11.45	11.76	11.45	11.76	11.76	-2.20%	4,580
Apr 9, 2026	11.87	12.04	11.05	12.02	12.02	-0.01%	4,759
Apr 8, 2026	12.50	12.86	11.93	12.02	12.02	9.59%	9,574
Apr 7, 2026	11.20	11.20	10.90	10.97	10.97	-2.64%	16,681
Apr 6, 2026	11.36	11.40	11.08	11.27	11.27	3.38%	15,306
Apr 2, 2026	10.33	10.90	9.89	10.90	10.90	0.33%	8,224
Apr 1, 2026	11.33	11.53	10.86	10.86	10.86	-2.15%	13,990
Mar 31, 2026	10.70	11.19	10.43	11.10	11.10	10.73%	10,974
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