Xero Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	64.00	65.19	62.10	62.10	62.10	-2.39%	1,000,722
Oct 29, 2026	64.05	65.43	62.63	63.62	63.62	-0.73%	779,238
Oct 28, 2026	63.51	65.32	63.51	64.09	64.09	-0.03%	757,214
Oct 27, 2026	65.05	65.56	62.81	64.11	64.11	-1.32%	840,035
Oct 26, 2026	63.48	65.13	61.72	64.97	64.97	1.22%	563,541
Oct 23, 2026	64.57	66.12	63.17	64.19	64.19	0.77%	874,996
Oct 22, 2026	65.08	65.84	62.86	63.70	63.70	-1.12%	862,420
Oct 21, 2026	62.12	64.42	61.22	64.42	64.42	5.02%	921,510
Oct 20, 2026	61.38	63.23	60.18	61.34	61.34	1.69%	713,119
Oct 19, 2026	58.45	60.32	58.20	60.32	60.32	-2.38%	927,738
Oct 16, 2026	58.81	61.79	58.80	61.79	61.79	7.05%	1,264,566
Oct 15, 2026	58.30	58.96	55.68	57.72	57.72	-3.04%	1,701,588
Oct 14, 2026	59.85	60.21	58.20	59.53	59.53	-0.30%	793,428
Oct 13, 2026	61.30	61.30	59.29	59.71	59.71	-2.89%	663,218
Oct 12, 2026	60.80	62.59	60.24	61.49	61.49	2.81%	703,482
Oct 9, 2026	57.65	60.72	57.64	59.81	59.81	3.50%	754,582
Oct 8, 2026	55.79	59.10	55.64	57.79	57.79	3.01%	900,790
Oct 7, 2026	56.01	56.80	55.58	56.10	56.10	0.70%	739,454
Oct 6, 2026	57.60	57.73	55.61	55.71	55.71	-1.42%	991,840
Oct 5, 2026	57.48	57.74	56.02	56.51	56.51	-2.32%	658,550
Oct 2, 2026	55.87	58.15	55.87	57.85	57.85	4.59%	921,124
Oct 1, 2026	57.21	57.27	55.09	55.31	55.31	-2.83%	1,363,558
Sep 30, 2026	57.52	58.18	56.92	56.92	56.92	-1.93%	1,195,471
Sep 29, 2026	57.19	58.69	56.70	58.04	58.04	0.57%	905,490
Sep 28, 2026	57.38	58.30	56.61	57.71	57.71	0.61%	802,332
Sep 25, 2026	58.08	58.69	56.22	57.36	57.36	-2.81%	1,157,975
Sep 24, 2026	58.20	59.17	57.85	59.02	59.02	1.41%	1,042,497
Sep 23, 2026	59.46	60.52	57.51	58.20	58.20	-4.67%	1,588,517
Sep 22, 2026	60.65	63.18	60.65	61.05	61.05	1.61%	1,346,136
Sep 21, 2026	61.92	62.41	59.65	60.08	60.08	-4.30%	1,513,182
Sep 18, 2026	65.35	66.01	62.62	62.78	62.78	-4.08%	2,315,817
Sep 17, 2026	66.80	66.80	65.08	65.45	65.45	-1.34%	1,099,109
Sep 16, 2026	67.25	67.92	66.24	66.34	66.34	-1.63%	681,671
Sep 15, 2026	69.30	69.99	67.28	67.44	67.44	-0.28%	818,440
Sep 14, 2026	68.10	70.20	67.02	67.63	67.63	0.87%	814,664
Sep 11, 2026	68.68	68.75	66.46	67.05	67.05	-2.53%	631,191
Sep 10, 2026	70.51	71.11	68.68	68.79	68.79	-3.96%	739,553
Sep 9, 2026	72.96	73.40	71.63	71.63	71.63	-3.53%	661,452
Sep 8, 2026	75.91	76.15	74.11	74.25	74.25	-2.61%	458,512
Sep 7, 2026	78.15	78.30	76.13	76.24	76.24	-3.94%	451,117
Sep 4, 2026	82.28	82.28	78.20	79.37	79.37	-1.66%	743,049
Sep 3, 2026	80.72	81.82	80.55	80.71	80.71	-0.63%	591,260
Sep 2, 2026	83.62	84.23	80.81	81.22	81.22	-2.47%	407,078
Sep 1, 2026	83.39	84.29	82.40	83.28	83.28	0.49%	519,496
Aug 31, 2026	85.50	86.50	82.59	82.87	82.87	-3.23%	1,565,677
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