Xero Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	109.54	111.03	108.79	109.36	109.36	0.70%	453,984
Jan 7, 2026	108.00	110.61	107.40	108.60	108.60	1.36%	523,432
Jan 6, 2026	108.01	109.33	107.14	107.14	107.14	-0.72%	531,206
Jan 5, 2026	112.05	112.16	107.56	107.92	107.92	-3.86%	486,412
Jan 2, 2026	113.90	113.90	112.00	112.25	112.25	-1.55%	221,524
Dec 31, 2025	113.99	114.02	112.62	114.02	114.02	0.97%	271,104
Dec 30, 2025	114.21	114.80	112.59	112.93	112.93	0.32%	180,296
Dec 29, 2025	113.68	113.87	112.42	112.57	112.57	-0.19%	249,574
Dec 24, 2025	114.54	114.98	112.42	112.78	112.78	-2.32%	284,751
Dec 23, 2025	115.07	116.63	114.39	115.46	115.46	-0.14%	348,007
Dec 22, 2025	116.84	117.77	114.85	115.62	115.62	-0.02%	344,768
Dec 19, 2025	117.12	117.42	114.77	115.64	115.64	2.30%	995,394
Dec 18, 2025	108.42	113.04	108.20	113.04	113.04	2.52%	932,485
Dec 17, 2025	112.28	114.00	110.26	110.26	110.26	-0.91%	576,860
Dec 16, 2025	111.15	111.95	110.50	111.27	111.27	-1.96%	548,248