Xero Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	71.85	73.23	68.62	68.62	68.62	-4.54%	1,148,027
Jun 19, 2026	70.50	71.88	69.51	71.88	71.88	0.34%	2,090,221
Jun 18, 2026	71.40	74.75	71.26	71.64	71.64	-3.94%	1,062,952
Jun 17, 2026	71.58	74.70	70.18	74.58	74.58	3.45%	724,758
Jun 16, 2026	73.33	73.49	71.70	72.09	72.09	-1.72%	654,189
Jun 15, 2026	74.00	75.31	73.35	73.35	73.35	-0.20%	800,847
Jun 12, 2026	74.00	75.46	73.28	73.50	73.50	-0.77%	711,158
Jun 11, 2026	74.55	76.07	73.26	74.07	74.07	-3.58%	1,269,749
Jun 10, 2026	77.02	77.88	76.50	76.82	76.82	-2.04%	526,395
Jun 9, 2026	78.13	79.23	76.50	78.42	78.42	-1.07%	781,299
Jun 5, 2026	80.51	81.63	78.78	79.27	79.27	-1.41%	634,644
Jun 4, 2026	81.43	82.16	80.07	80.40	80.40	-4.19%	723,927
Jun 3, 2026	86.00	86.00	82.89	83.92	83.92	-3.54%	1,078,129
Jun 2, 2026	88.00	89.69	84.90	87.00	87.00	7.47%	1,799,832
Jun 1, 2026	76.99	82.14	76.39	80.95	80.95	7.69%	1,153,065
May 29, 2026	75.29	76.15	74.12	75.17	75.17	0.91%	2,238,851
May 28, 2026	75.01	76.70	73.84	74.49	74.49	-2.56%	1,174,433
May 27, 2026	74.88	77.03	74.57	76.45	76.45	-0.04%	929,793
May 26, 2026	77.25	77.49	75.68	76.48	76.48	-0.14%	634,149
May 25, 2026	76.39	77.53	75.63	76.59	76.59	0.99%	639,729
May 22, 2026	76.10	76.20	74.32	75.84	75.84	-0.91%	999,144
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