XYZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	10.22	10.42	10.22	10.32	10.32	0.49%	44,092
Apr 14, 2025	10.26	10.31	10.08	10.27	10.27	2.26%	38,893
Apr 11, 2025	9.92	10.07	9.66	10.04	10.04	2.27%	63,610
Apr 10, 2025	10.10	10.10	9.58	9.82	9.82	-7.62%	48,301
Apr 9, 2025	9.67	10.67	9.42	10.63	10.17	11.08%	91,565
Apr 8, 2025	10.04	10.28	9.44	9.57	9.16	-2.45%	60,270
Apr 7, 2025	9.20	10.08	9.09	9.81	9.39	0.82%	108,924
Apr 4, 2025	9.74	10.08	9.14	9.73	9.31	-6.89%	100,816
Apr 3, 2025	10.40	10.73	10.20	10.45	10.00	-5.52%	45,100
Apr 2, 2025	10.51	11.16	10.47	11.06	10.58	3.41%	60,432
Apr 1, 2025	10.15	10.70	10.15	10.70	10.24	1.95%	54,225
Mar 31, 2025	10.39	10.57	10.14	10.49	10.04	-1.87%	125,860
Mar 28, 2025	10.95	10.95	10.57	10.69	10.23	-2.29%	58,020
Mar 27, 2025	11.28	11.31	10.94	10.94	10.47	-3.53%	34,796
Mar 26, 2025	11.69	11.81	11.34	11.34	10.85	-3.82%	31,998
Mar 25, 2025	12.12	12.12	11.76	11.79	11.28	-1.26%	29,620
Mar 24, 2025	11.86	12.03	11.86	11.94	11.43	1.79%	82,084
Mar 21, 2025	11.61	11.79	11.47	11.73	11.23	0.34%	27,307
Mar 20, 2025	11.61	11.87	11.61	11.69	11.19	-	29,011
Mar 19, 2025	11.64	11.84	11.51	11.69	11.19	1.30%	48,121
Mar 18, 2025	11.54	11.55	11.41	11.54	11.04	1.05%	34,491
Mar 17, 2025	11.18	11.48	11.13	11.42	10.93	2.24%	53,485
Mar 14, 2025	10.78	11.23	10.78	11.17	10.69	4.98%	83,067
Mar 13, 2025	10.97	10.97	10.58	10.64	10.18	-7.32%	48,597
Mar 12, 2025	11.60	11.60	11.35	11.48	10.49	1.23%	66,598
Mar 11, 2025	11.22	11.46	11.06	11.34	10.36	0.98%	106,973
Mar 10, 2025	11.97	11.97	10.98	11.23	10.26	-8.10%	110,114
Mar 7, 2025	12.19	12.30	11.78	12.22	11.17	0.49%	53,623
Mar 6, 2025	12.05	12.33	11.96	12.16	11.11	-2.01%	47,156
Mar 5, 2025	12.20	12.47	12.04	12.41	11.34	3.16%	63,774
Mar 4, 2025	12.28	12.39	11.80	12.03	11.00	-4.52%	99,571
Mar 3, 2025	13.15	13.36	12.60	12.60	11.52	-3.82%	41,516
Feb 28, 2025	12.90	13.13	12.75	13.10	11.97	1.00%	47,191
Feb 27, 2025	13.00	13.30	12.94	12.97	11.85	0.54%	53,499
Feb 26, 2025	12.71	13.09	12.71	12.90	11.79	2.14%	53,133
Feb 25, 2025	13.26	13.31	12.60	12.63	11.54	-4.89%	141,492
Feb 24, 2025	13.69	13.71	13.07	13.28	12.14	-2.50%	648,579
Feb 21, 2025	14.93	15.10	13.49	13.62	12.45	-16.06%	734,638
Feb 20, 2025	16.31	16.65	16.01	16.23	14.83	-0.76%	92,041
Feb 19, 2025	16.27	16.47	16.16	16.35	14.94	-0.55%	64,041
Feb 18, 2025	16.40	16.56	16.21	16.44	15.03	0.61%	108,718
Feb 14, 2025	16.32	16.44	16.09	16.34	14.93	-0.67%	113,809
Feb 13, 2025	16.40	16.54	16.15	16.45	15.03	-2.37%	68,099
Feb 12, 2025	16.60	16.85	16.50	16.85	14.87	0.60%	134,459
Feb 11, 2025	17.00	17.10	16.70	16.75	14.78	-2.28%	95,241
Feb 10, 2025	17.42	17.42	17.02	17.14	15.13	-0.58%	118,034
Feb 7, 2025	17.49	17.70	17.13	17.24	15.22	-0.40%	186,968
Feb 6, 2025	17.35	17.57	17.15	17.31	15.28	0.17%	34,807
Feb 5, 2025	17.52	17.52	17.16	17.28	15.25	-0.06%	48,154
Feb 4, 2025	18.04	18.04	17.21	17.29	15.26	-3.52%	132,690