Xero Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	76.99	78.25	76.90	77.00	77.00	0.03%	1,351,298
Mar 19, 2026	78.38	78.38	76.24	76.98	76.98	-3.04%	753,151
Mar 18, 2026	77.15	79.88	77.12	79.39	79.39	2.28%	516,691
Mar 17, 2026	80.46	80.75	77.15	77.62	77.62	-1.72%	567,932
Mar 16, 2026	80.31	81.04	78.47	78.98	78.98	-1.92%	538,390
Mar 13, 2026	78.60	80.83	78.60	80.53	80.53	2.61%	556,432
Mar 12, 2026	79.80	79.80	76.82	78.48	78.48	-4.12%	832,261
Mar 11, 2026	83.00	83.70	81.36	81.85	81.85	-2.23%	565,793
Mar 10, 2026	84.80	86.00	83.03	83.72	83.72	0.36%	544,745
Mar 9, 2026	85.00	85.49	82.52	83.42	83.42	-4.80%	1,397,558
Mar 6, 2026	85.50	89.47	85.05	87.63	87.63	4.46%	1,206,381
Mar 5, 2026	83.16	85.39	82.30	83.89	83.89	4.26%	843,276
Mar 4, 2026	80.20	81.85	79.25	80.46	80.46	2.03%	884,794
Mar 3, 2026	80.68	80.68	78.01	78.86	78.86	-1.39%	899,923
Mar 2, 2026	78.99	80.35	77.23	79.97	79.97	-3.81%	626,608
Feb 27, 2026	83.16	84.64	80.66	83.14	83.14	1.02%	2,269,220
Feb 26, 2026	78.00	83.16	77.30	82.30	82.30	8.63%	1,456,737
Feb 25, 2026	74.98	76.03	72.82	75.76	75.76	5.46%	767,470
Feb 24, 2026	74.80	75.75	71.45	71.84	71.84	-4.57%	969,520
Feb 23, 2026	77.34	77.34	74.94	75.28	75.28	-2.91%	999,665
Feb 20, 2026	80.86	80.86	76.95	77.54	77.54	-3.74%	935,919
Feb 19, 2026	80.42	81.50	79.70	80.55	80.55	0.84%	827,089
Feb 18, 2026	78.61	80.24	78.60	79.88	79.88	1.76%	651,297
Feb 17, 2026	79.50	79.50	76.51	78.50	78.50	-0.71%	612,764
Feb 16, 2026	75.40	79.33	74.90	79.06	79.06	7.58%	1,160,462
Feb 13, 2026	76.28	76.28	72.26	73.49	73.49	-4.46%	1,453,304
Feb 12, 2026	80.01	81.00	76.92	76.92	76.92	-8.43%	1,465,345
Feb 11, 2026	84.70	84.81	83.03	84.00	84.00	-0.90%	930,212
Feb 10, 2026	83.50	85.66	82.39	84.76	84.76	2.19%	1,000,101
Feb 9, 2026	82.57	84.19	82.15	82.94	82.94	1.44%	1,224,312
Feb 6, 2026	81.77	82.16	79.25	81.76	81.76	-0.40%	1,906,960
Feb 5, 2026	83.49	84.36	81.85	82.09	82.09	1.57%	2,451,905
Feb 4, 2026	88.55	88.55	80.82	80.82	80.82	-15.90%	2,893,634
Feb 3, 2026	96.51	97.50	93.19	96.10	96.10	2.57%	1,645,900
Feb 2, 2026	94.00	94.27	92.65	93.69	93.69	-0.06%	781,821
Jan 30, 2026	92.11	94.69	92.11	93.75	93.75	-1.21%	923,644
Jan 29, 2026	98.13	98.14	94.01	94.90	94.90	-3.07%	1,119,465
Jan 28, 2026	100.36	101.07	97.55	97.91	97.91	-1.92%	536,817
Jan 27, 2026	101.47	101.95	99.15	99.83	99.83	-1.37%	696,572
Jan 23, 2026	100.00	102.99	98.40	101.22	101.22	3.54%	1,430,190
Jan 22, 2026	99.75	100.00	97.19	97.76	97.76	-1.15%	795,707
Jan 21, 2026	100.02	101.17	98.71	98.90	98.90	-5.15%	687,430
Jan 20, 2026	100.90	105.35	100.57	104.27	104.27	3.35%	627,636
Jan 19, 2026	103.25	103.36	98.23	100.89	100.89	-2.64%	889,528
Jan 16, 2026	103.40	104.59	102.84	103.63	103.63	0.46%	512,800
Jan 15, 2026	105.89	106.00	102.63	103.16	103.16	-4.12%	719,140
Jan 14, 2026	106.37	108.01	105.67	107.59	107.59	-0.38%	647,534
Jan 13, 2026	107.63	109.30	106.54	108.00	108.00	0.36%	486,378
Jan 12, 2026	107.50	108.10	106.08	107.61	107.61	0.14%	368,201
Jan 9, 2026	109.50	110.87	107.21	107.46	107.46	-1.74%	311,090