Xero Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	112.25	113.50	111.36	113.50	113.50	0.58%	437,554
Dec 12, 2025	114.00	114.67	112.35	112.84	112.84	-0.46%	375,058
Dec 11, 2025	116.00	117.50	113.11	113.36	113.36	-1.30%	468,286
Dec 10, 2025	119.00	119.95	114.46	114.85	114.85	-2.08%	506,920
Dec 9, 2025	117.41	120.07	117.11	117.29	117.29	-0.71%	387,387
Dec 8, 2025	118.79	119.90	117.41	118.13	118.13	-0.63%	805,113
Dec 5, 2025	120.66	121.76	118.35	118.88	118.88	-1.67%	468,866
Dec 4, 2025	123.63	123.64	120.27	120.90	120.90	-0.25%	441,500
Dec 3, 2025	121.40	122.86	119.23	121.20	121.20	-0.20%	371,968
Dec 2, 2025	123.03	123.53	121.20	121.44	121.44	-0.33%	521,315
Dec 1, 2025	124.14	125.55	121.84	121.84	121.84	-0.34%	430,033
Nov 28, 2025	124.97	125.49	121.06	122.25	122.25	-0.73%	590,933
Nov 27, 2025	120.74	124.40	120.72	123.15	123.15	2.29%	438,160
Nov 26, 2025	121.86	122.18	119.78	120.39	120.39	-0.12%	535,757
Nov 25, 2025	121.08	122.00	119.20	120.54	120.54	0.53%	863,824