XYZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	26.21	26.26	25.55	25.87	25.87	0.82%	20,203
Mar 19, 2026	25.00	25.87	24.99	25.66	25.66	-0.74%	9,374
Mar 18, 2026	26.86	27.35	25.66	25.85	25.33	-3.44%	31,455
Mar 17, 2026	26.66	27.24	26.66	26.77	26.24	0.19%	968,107
Mar 16, 2026	27.09	27.09	26.53	26.72	26.19	0.32%	16,629
Mar 13, 2026	27.92	27.92	26.62	26.64	26.10	0.32%	9,900
Mar 12, 2026	28.02	28.46	26.55	26.55	26.02	-9.00%	18,284
Mar 11, 2026	29.44	29.99	28.66	29.18	28.04	-0.99%	28,608
Mar 10, 2026	29.16	29.83	29.16	29.47	28.32	0.40%	3,195
Mar 9, 2026	29.62	29.62	28.66	29.35	28.20	-0.94%	6,855
Mar 6, 2026	29.45	29.71	29.44	29.63	28.47	0.10%	18,727
Mar 5, 2026	29.03	29.68	28.94	29.60	28.44	0.41%	5,337
Mar 4, 2026	28.73	29.69	28.73	29.48	27.99	2.40%	8,584
Mar 3, 2026	28.21	29.19	28.20	28.79	27.33	-1.71%	5,493
Mar 2, 2026	27.95	29.45	27.64	29.29	27.81	0.90%	15,221
Feb 27, 2026	28.01	29.71	27.99	29.03	27.56	13.49%	544,121
Feb 26, 2026	24.80	25.58	24.80	25.58	24.29	3.35%	30,467
Feb 25, 2026	24.45	24.86	24.34	24.75	23.27	1.36%	11,637
Feb 24, 2026	24.23	24.69	23.93	24.42	22.96	0.08%	6,586
Feb 23, 2026	25.16	25.16	24.06	24.40	22.94	-3.63%	80,400
Feb 20, 2026	25.25	25.63	25.24	25.32	23.80	0.20%	7,713
Feb 19, 2026	25.64	25.64	25.20	25.27	23.76	-3.03%	8,553
Feb 18, 2026	25.59	26.06	25.59	26.06	24.27	4.83%	9,242
Feb 17, 2026	24.55	25.04	24.54	24.86	23.15	1.17%	9,185
Feb 13, 2026	24.25	24.67	24.25	24.57	22.88	1.62%	7,571
Feb 12, 2026	26.60	26.60	24.02	24.18	22.52	-9.80%	13,006
Feb 11, 2026	28.02	28.02	26.69	26.81	24.72	-4.45%	8,149
Feb 10, 2026	27.49	28.46	27.49	28.06	25.87	0.60%	8,321
Feb 9, 2026	27.54	28.11	27.54	27.89	25.72	0.94%	9,468
Feb 6, 2026	26.88	27.70	26.88	27.63	25.48	4.70%	13,836
Feb 5, 2026	27.71	28.04	26.39	26.39	24.34	-7.37%	23,187
Feb 4, 2026	28.10	28.68	27.95	28.49	26.04	0.81%	19,711
Feb 3, 2026	29.09	29.09	28.07	28.26	25.83	-5.79%	20,322
Feb 2, 2026	29.43	30.10	29.43	30.00	27.42	-0.05%	14,290
Jan 30, 2026	30.57	30.57	29.80	30.01	27.43	-2.53%	13,192
Jan 29, 2026	31.81	31.81	30.70	30.79	28.14	-4.02%	14,631
Jan 28, 2026	32.18	32.67	32.08	32.08	29.07	-0.34%	8,423
Jan 27, 2026	32.38	32.38	31.87	32.19	29.17	-1.50%	8,935
Jan 26, 2026	33.00	33.07	32.58	32.68	29.62	-1.03%	9,460
Jan 23, 2026	32.45	33.40	32.45	33.02	29.93	1.41%	37,394
Jan 22, 2026	32.27	32.76	32.27	32.56	29.51	0.85%	5,411
Jan 21, 2026	31.71	32.74	31.71	32.29	29.02	2.14%	7,906
Jan 20, 2026	32.14	32.55	31.61	31.61	28.42	-4.18%	19,727
Jan 16, 2026	32.96	33.05	32.68	32.99	29.66	0.03%	12,030
Jan 15, 2026	32.87	32.98	32.45	32.98	29.65	-0.90%	28,527
Jan 14, 2026	34.13	34.17	32.91	33.28	29.58	-2.95%	8,530
Jan 13, 2026	34.40	34.69	33.99	34.29	30.48	-3.78%	10,432
Jan 12, 2026	35.82	35.88	35.09	35.64	31.68	1.42%	16,212
Jan 9, 2026	35.55	35.55	34.83	35.14	31.23	-0.89%	12,110
Jan 8, 2026	36.31	36.31	35.35	35.45	31.51	-3.76%	12,811