XYZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	27.95	29.45	27.64	29.29	29.29	0.90%	15,200
Feb 27, 2026	28.01	29.71	27.99	29.03	29.03	13.49%	544,054
Feb 26, 2026	24.80	25.58	24.80	25.58	25.58	3.35%	9,543
Feb 25, 2026	24.45	24.86	24.34	24.75	24.51	1.36%	11,637
Feb 24, 2026	24.23	24.69	23.93	24.42	24.18	0.08%	6,586
Feb 23, 2026	25.16	25.16	24.06	24.40	24.16	-3.63%	80,400
Feb 20, 2026	25.25	25.63	25.24	25.32	25.07	0.20%	7,713
Feb 19, 2026	25.64	25.64	25.20	25.27	25.02	-3.03%	8,553
Feb 18, 2026	25.59	26.06	25.59	26.06	25.56	4.83%	9,242
Feb 17, 2026	24.55	25.04	24.54	24.86	24.38	1.17%	9,185
Feb 13, 2026	24.25	24.67	24.25	24.57	24.10	1.62%	7,571
Feb 12, 2026	26.60	26.60	24.02	24.18	23.72	-9.80%	13,006
Feb 11, 2026	28.02	28.02	26.69	26.81	26.04	-4.45%	8,149
Feb 10, 2026	27.49	28.46	27.49	28.06	27.25	0.60%	8,321
Feb 9, 2026	27.54	28.11	27.54	27.89	27.09	0.94%	9,468
Feb 6, 2026	26.88	27.70	26.88	27.63	26.84	4.70%	13,836
Feb 5, 2026	27.71	28.04	26.39	26.39	25.63	-7.37%	23,187
Feb 4, 2026	28.10	28.68	27.95	28.49	27.43	0.81%	19,711
Feb 3, 2026	29.09	29.09	28.07	28.26	27.21	-5.79%	20,322
Feb 2, 2026	29.43	30.10	29.43	30.00	28.88	-0.05%	14,290
Jan 30, 2026	30.57	30.57	29.80	30.01	28.89	-2.53%	13,192
Jan 29, 2026	31.81	31.81	30.70	30.79	29.64	-4.02%	14,631
Jan 28, 2026	32.18	32.67	32.08	32.08	30.62	-0.34%	8,423
Jan 27, 2026	32.38	32.38	31.87	32.19	30.73	-1.50%	8,935
Jan 26, 2026	33.00	33.07	32.58	32.68	31.20	-1.03%	9,460
Jan 23, 2026	32.45	33.40	32.45	33.02	31.52	1.41%	37,394
Jan 22, 2026	32.27	32.76	32.27	32.56	31.08	0.85%	5,411
Jan 21, 2026	31.71	32.74	31.71	32.29	30.57	2.14%	7,906
Jan 20, 2026	32.14	32.55	31.61	31.61	29.93	-4.18%	19,727
Jan 16, 2026	32.96	33.05	32.68	32.99	31.24	0.03%	12,030
Jan 15, 2026	32.87	32.98	32.45	32.98	31.23	-0.90%	28,527
Jan 14, 2026	34.13	34.17	32.91	33.28	31.15	-2.95%	8,530
Jan 13, 2026	34.40	34.69	33.99	34.29	32.10	-3.78%	10,432
Jan 12, 2026	35.82	35.88	35.09	35.64	33.36	1.42%	16,212
Jan 9, 2026	35.55	35.55	34.83	35.14	32.90	-0.89%	12,110
Jan 8, 2026	36.31	36.31	35.35	35.45	33.19	-3.76%	12,811
Jan 7, 2026	36.00	36.84	35.96	36.84	34.16	3.17%	17,445
Jan 6, 2026	35.17	35.71	34.99	35.71	33.12	1.74%	18,608
Jan 5, 2026	33.39	35.40	33.39	35.10	32.55	4.53%	22,053
Jan 2, 2026	34.20	34.20	32.62	33.58	31.14	-1.24%	28,718
Dec 31, 2025	34.21	34.35	34.00	34.00	31.22	-0.82%	14,886
Dec 30, 2025	34.30	34.55	34.18	34.28	31.48	-0.15%	10,042
Dec 29, 2025	34.11	34.40	34.11	34.34	31.53	-0.28%	22,738
Dec 26, 2025	34.37	34.47	34.10	34.43	31.62	-0.71%	8,896
Dec 24, 2025	33.75	34.85	33.75	34.68	31.54	1.69%	7,277
Dec 23, 2025	34.01	34.10	33.69	34.10	31.02	-0.29%	5,352
Dec 22, 2025	34.38	34.51	34.09	34.20	31.11	0.14%	31,195
Dec 19, 2025	33.60	34.20	33.60	34.15	31.06	1.23%	15,826
Dec 18, 2025	33.56	34.06	33.56	33.74	30.68	0.25%	5,775
Dec 17, 2025	34.20	34.40	33.65	33.65	30.28	-1.81%	25,130