Xero Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	85.50	86.50	82.94	83.06	-	-3.01%	77,910
Aug 28, 2026	83.56	89.54	83.04	85.64	85.64	4.78%	1,222,579
Aug 27, 2026	84.97	85.50	81.50	81.73	81.73	-2.60%	1,363,018
Aug 26, 2026	85.97	86.11	83.87	83.91	83.91	-5.67%	2,244,424
Aug 25, 2026	86.46	89.01	86.34	88.95	88.95	2.56%	851,571
Aug 24, 2026	85.00	87.90	83.96	86.73	86.73	2.04%	863,272
Aug 21, 2026	84.85	87.21	84.75	85.00	85.00	-0.34%	1,124,133
Aug 20, 2026	84.95	86.37	83.40	85.29	85.29	2.35%	882,199
Aug 19, 2026	83.26	84.22	81.47	83.33	83.33	0.70%	954,189
Aug 18, 2026	80.60	83.20	80.39	82.75	82.75	0.78%	676,466
Aug 17, 2026	80.40	82.69	79.58	82.11	82.11	0.77%	673,925
Aug 14, 2026	78.58	81.85	78.08	81.48	81.48	5.54%	1,105,244
Aug 13, 2026	77.63	79.10	76.84	77.20	77.20	-0.26%	696,584
Aug 12, 2026	78.21	78.76	76.93	77.40	77.40	-1.89%	784,475
Aug 11, 2026	77.88	79.67	77.08	78.89	78.89	1.47%	635,631
Aug 10, 2026	77.45	78.75	77.11	77.75	77.75	1.55%	568,592
Aug 7, 2026	75.50	77.45	75.16	76.56	76.56	1.47%	764,040
Aug 6, 2026	74.88	75.66	74.49	75.45	75.45	0.41%	500,048
Aug 5, 2026	74.00	75.80	74.00	75.14	75.14	1.82%	764,846
Aug 4, 2026	72.84	74.09	72.71	73.80	73.80	3.49%	782,170
Aug 3, 2026	70.71	71.71	69.04	71.31	71.31	1.87%	614,292
Jul 31, 2026	70.08	70.80	69.53	70.00	70.00	-2.07%	606,501
Jul 30, 2026	71.85	72.05	69.92	71.48	71.48	1.43%	789,328
Jul 29, 2026	69.00	71.18	68.88	70.47	70.47	4.11%	826,507
Jul 28, 2026	66.21	67.69	64.97	67.69	67.69	3.68%	831,445
Jul 27, 2026	63.80	66.28	63.55	65.29	65.29	6.02%	926,973
Jul 24, 2026	63.25	63.97	61.45	61.58	61.58	-4.45%	1,125,934
Jul 23, 2026	66.00	67.51	64.45	64.45	64.45	-5.01%	969,118
Jul 22, 2026	68.50	68.63	66.58	67.85	67.85	-2.61%	1,029,503
Jul 21, 2026	69.70	69.87	68.09	69.67	69.67	2.05%	567,254
Jul 20, 2026	69.70	69.70	68.00	68.27	68.27	-2.08%	526,928
Jul 17, 2026	69.37	71.55	69.37	69.72	69.72	0.93%	619,409
Jul 16, 2026	68.50	70.13	68.40	69.08	69.08	1.19%	749,305
Jul 15, 2026	70.37	70.53	67.71	68.27	68.27	-3.57%	688,247
Jul 14, 2026	68.47	71.40	68.47	70.80	70.80	0.80%	644,402
Jul 13, 2026	71.50	72.89	69.57	70.24	70.24	-4.31%	675,170
Jul 10, 2026	75.40	75.40	72.92	73.40	73.40	-1.26%	367,165
Jul 9, 2026	72.54	75.45	71.95	74.34	74.34	0.50%	556,956
Jul 8, 2026	74.35	75.34	72.17	73.97	73.97	-1.18%	683,298
Jul 7, 2026	73.65	75.71	72.78	74.85	74.85	1.75%	815,246
Jul 6, 2026	71.96	74.45	71.47	73.56	73.56	1.81%	609,065
Jul 3, 2026	71.50	72.48	70.56	72.25	72.25	1.43%	516,852
Jul 2, 2026	72.80	73.21	69.71	71.23	71.23	1.47%	1,171,144
Jul 1, 2026	71.50	72.62	70.20	70.20	70.20	-2.80%	1,095,908
Jun 30, 2026	72.60	73.88	71.86	72.22	72.22	0.06%	1,058,841
Jun 29, 2026	71.50	73.89	71.01	72.18	72.18	4.53%	1,003,540
Jun 26, 2026	67.30	69.64	66.71	69.05	69.05	1.77%	1,309,110
Jun 25, 2026	70.49	71.37	67.28	67.85	67.85	-3.50%	1,309,638
Jun 24, 2026	66.30	71.07	66.30	70.31	70.31	8.17%	1,401,074
Jun 23, 2026	68.50	68.99	65.00	65.00	65.00	-5.28%	1,636,044