Xero Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	76.10	76.20	75.01	75.25	-	-1.69%	312,807
May 21, 2026	78.85	78.88	76.18	76.54	76.54	-2.31%	1,406,504
May 20, 2026	78.62	80.30	77.81	78.35	78.35	-0.34%	827,719
May 19, 2026	81.00	81.00	78.20	78.62	78.62	0.70%	894,896
May 18, 2026	79.78	82.16	78.04	78.07	78.07	-2.01%	1,150,338
May 15, 2026	77.00	81.79	76.75	79.67	79.67	8.13%	1,459,188
May 14, 2026	83.47	85.97	72.69	73.68	73.68	-9.04%	2,720,443
May 13, 2026	80.10	81.04	79.07	81.00	81.00	1.09%	697,698
May 12, 2026	80.55	81.38	77.61	80.13	80.13	-3.52%	1,176,109
May 11, 2026	82.16	83.82	79.44	83.05	83.05	-0.61%	592,160
May 8, 2026	84.61	85.16	82.81	83.56	83.56	-0.63%	761,608
May 7, 2026	85.50	86.69	82.80	84.09	84.09	-2.02%	1,078,567
May 6, 2026	85.55	87.00	84.94	85.82	85.82	-0.41%	812,250
May 5, 2026	85.50	86.66	84.52	86.17	86.17	3.92%	1,040,798
May 4, 2026	81.00	83.54	80.29	82.92	82.92	2.92%	614,932
May 1, 2026	81.78	82.50	79.61	80.57	80.57	0.66%	707,454
Apr 30, 2026	80.65	81.82	79.12	80.04	80.04	0.93%	828,256
Apr 29, 2026	78.04	81.27	78.04	79.30	79.30	-0.18%	635,831
Apr 28, 2026	80.42	81.24	79.32	79.44	79.44	-1.95%	535,680
Apr 27, 2026	82.93	83.87	80.35	81.02	81.02	-0.60%	440,531
Apr 24, 2026	77.21	82.06	76.63	81.51	81.51	0.30%	803,373
Apr 23, 2026	81.20	82.55	80.33	81.27	81.27	-1.78%	580,173
Apr 22, 2026	82.98	83.37	81.40	82.74	82.74	-0.29%	743,607
Apr 21, 2026	83.00	84.21	82.35	82.98	82.98	1.01%	585,764
Apr 20, 2026	81.90	83.56	81.38	82.15	82.15	0.21%	601,367
Apr 17, 2026	82.47	84.13	81.47	81.98	81.98	0.15%	632,927
Apr 16, 2026	78.52	81.88	78.47	81.86	81.86	9.00%	1,410,732
Apr 15, 2026	74.90	75.56	73.79	75.10	75.10	2.62%	703,111
Apr 14, 2026	75.28	75.71	72.72	73.18	73.18	3.92%	631,350
Apr 13, 2026	69.98	70.86	69.11	70.42	70.42	-1.46%	704,323
Apr 10, 2026	71.10	72.14	70.88	71.46	71.46	-2.66%	956,764
Apr 9, 2026	76.77	76.77	73.10	73.41	73.41	-8.56%	1,426,649
Apr 8, 2026	77.82	80.46	77.50	80.28	80.28	6.54%	916,534
Apr 7, 2026	75.60	77.94	74.80	75.35	75.35	1.74%	469,516
Apr 2, 2026	77.41	77.49	73.55	74.06	74.06	-3.81%	721,927
Apr 1, 2026	78.27	79.30	75.89	76.99	76.99	2.49%	665,746
Mar 31, 2026	72.50	76.64	71.48	75.12	75.12	6.55%	865,477
Mar 30, 2026	71.02	71.50	67.93	70.50	70.50	-3.21%	728,567
Mar 27, 2026	72.80	74.24	71.59	72.84	72.84	0.61%	952,512
Mar 26, 2026	74.00	74.69	71.98	72.40	72.40	-3.17%	671,579
Mar 25, 2026	72.59	76.05	72.04	74.77	74.77	-0.24%	725,282
Mar 24, 2026	78.42	78.46	74.00	74.95	74.95	-2.22%	522,831
Mar 23, 2026	75.50	77.15	74.00	76.65	76.65	-0.45%	605,049
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%	542,711
Mar 13, 2026	78.60	80.83	78.60	80.53	80.53	2.61%	557,842
Mar 12, 2026	79.80	79.80	76.82	78.48	78.48	-4.12%	870,972