XYZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	14.32	14.39	14.07	14.20	-	-	238
Sep 28, 2026	14.50	14.66	14.20	14.20	14.19	-8.42%	6,715
Sep 25, 2026	15.59	15.59	15.50	15.50	15.50	-0.72%	743
Sep 24, 2026	14.86	15.61	14.86	15.61	15.61	5.29%	2,676
Sep 23, 2026	15.00	15.16	14.70	14.83	14.83	-7.32%	4,679
Sep 22, 2026	16.85	16.85	15.89	16.00	16.00	-0.77%	4,176
Sep 21, 2026	15.66	16.20	15.66	16.12	16.12	4.07%	7,716
Sep 18, 2026	15.63	15.63	15.49	15.49	15.49	-0.78%	2,699
Sep 17, 2026	16.04	16.04	15.61	15.61	15.61	-0.45%	4,158
Sep 16, 2026	15.71	16.29	15.44	15.69	15.68	-4.20%	5,090
Sep 15, 2026	16.69	16.73	16.31	16.37	16.37	-2.91%	2,891
Sep 14, 2026	16.79	17.30	16.74	16.86	16.86	0.47%	7,286
Sep 11, 2026	16.75	16.87	16.75	16.78	16.78	0.49%	1,318
Sep 10, 2026	17.06	17.06	16.70	16.70	16.70	-1.24%	2,360
Sep 9, 2026	16.80	17.04	16.80	16.91	16.91	-1.44%	2,759
Sep 8, 2026	17.27	17.27	17.16	17.16	17.16	-6.85%	3,157
Sep 4, 2026	18.07	18.57	18.07	18.42	18.42	-1.12%	2,027
Sep 3, 2026	19.00	19.00	18.13	18.63	18.63	1.96%	10,426
Sep 2, 2026	16.65	18.49	16.65	18.27	18.27	11.80%	8,357
Sep 1, 2026	17.28	17.39	16.34	16.34	16.34	-10.29%	5,515
Aug 31, 2026	17.98	18.25	17.91	18.22	18.22	-3.74%	5,075
Aug 28, 2026	19.57	19.94	18.72	18.93	18.93	-3.18%	3,886
Aug 27, 2026	19.63	20.35	19.55	19.55	19.55	4.02%	12,799
Aug 26, 2026	18.45	19.05	18.45	18.79	18.79	1.27%	11,289
Aug 25, 2026	18.44	18.56	18.29	18.56	18.56	3.09%	4,610
Aug 24, 2026	18.38	18.92	18.00	18.00	18.00	-1.89%	17,523
Aug 21, 2026	18.01	18.35	17.92	18.35	18.35	5.26%	2,780
Aug 20, 2026	17.72	17.72	17.33	17.43	17.43	-2.50%	6,951
Aug 19, 2026	17.43	18.05	17.43	17.88	17.88	3.82%	6,639
Aug 18, 2026	18.01	18.01	17.22	17.22	17.22	-1.64%	2,295
Aug 17, 2026	17.97	17.97	17.50	17.50	17.50	-6.37%	5,210
Aug 14, 2026	18.67	18.96	18.59	18.70	18.70	-1.14%	13,866
Aug 13, 2026	17.79	19.10	17.69	18.91	18.91	12.49%	22,126
Aug 12, 2026	17.18	17.18	16.38	16.81	16.81	-1.70%	7,954
Aug 11, 2026	17.12	17.18	16.97	17.10	17.10	0.01%	8,318
Aug 10, 2026	17.28	17.55	17.03	17.10	17.10	-0.44%	23,418
Aug 7, 2026	16.98	17.49	16.71	17.18	17.18	-0.59%	19,146
Aug 6, 2026	19.09	19.11	16.98	17.28	17.28	-12.16%	26,281
Aug 5, 2026	20.43	20.43	19.41	19.67	19.67	-0.74%	21,502
Aug 4, 2026	19.16	19.84	18.93	19.82	19.82	6.30%	8,020
Aug 3, 2026	18.53	18.64	18.28	18.64	18.64	1.88%	4,129
Jul 31, 2026	18.15	18.47	17.98	18.30	18.30	-3.57%	10,769
Jul 30, 2026	18.29	18.98	18.19	18.98	18.98	1.11%	11,763
Jul 29, 2026	18.95	19.40	18.58	18.77	18.77	-1.84%	5,429
Jul 28, 2026	18.62	19.12	18.22	19.12	19.12	4.46%	3,815
Jul 27, 2026	18.06	18.30	17.53	18.30	18.30	10.24%	11,734
Jul 24, 2026	16.25	17.15	16.10	16.60	16.60	1.08%	11,740
Jul 23, 2026	16.52	16.57	16.05	16.43	16.43	-2.03%	15,729
Jul 22, 2026	17.72	17.72	16.69	16.77	16.77	-6.99%	2,399
Jul 21, 2026	18.15	18.35	17.99	18.03	18.03	2.34%	3,935