Xero Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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