Xero Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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