Xero Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	824,656
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%	441,060
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%	576,009
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%	580,882
Apr 20, 2026	81.90	83.56	81.38	82.15	82.15	0.21%	599,479
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%	1,380,611
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%	916,249
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%	863,125
Mar 30, 2026	71.02	71.50	67.93	70.50	70.50	-3.21%	728,567
Mar 27, 2026	72.80	74.24	71.59	72.84	72.84	0.61%	952,512
Mar 26, 2026	74.00	74.69	71.98	72.40	72.40	-3.17%	669,926
Mar 25, 2026	72.59	76.05	72.04	74.77	74.77	-0.24%	725,282
Mar 24, 2026	78.42	78.46	74.00	74.95	74.95	-2.22%	522,831
Mar 23, 2026	75.50	77.15	74.00	76.65	76.65	-0.45%	605,049
Mar 20, 2026	76.99	78.25	76.90	77.00	77.00	0.03%	1,351,298
Mar 19, 2026	78.38	78.38	76.24	76.98	76.98	-3.04%	753,151
Mar 18, 2026	77.15	79.88	77.12	79.39	79.39	2.28%	516,691
Mar 17, 2026	80.46	80.75	77.15	77.62	77.62	-1.72%	567,932
Mar 16, 2026	80.31	81.04	78.47	78.98	78.98	-1.92%	538,390
Mar 13, 2026	78.60	80.83	78.60	80.53	80.53	2.61%	556,432
Mar 12, 2026	79.80	79.80	76.82	78.48	78.48	-4.12%	832,261
Mar 11, 2026	83.00	83.70	81.36	81.85	81.85	-2.23%	565,793
Mar 10, 2026	84.80	86.00	83.03	83.72	83.72	0.36%	544,745
Mar 9, 2026	85.00	85.49	82.52	83.42	83.42	-4.80%	1,397,558
Mar 6, 2026	85.50	89.47	85.05	87.63	87.63	4.46%	1,206,381
Mar 5, 2026	83.16	85.39	82.30	83.89	83.89	4.26%	843,276
Mar 4, 2026	80.20	81.85	79.25	80.46	80.46	2.03%	884,794
Mar 3, 2026	80.68	80.68	78.01	78.86	78.86	-1.39%	899,923
Mar 2, 2026	78.99	80.35	77.23	79.97	79.97	-3.81%	626,608
Feb 27, 2026	83.16	84.64	80.66	83.14	83.14	1.02%	2,269,220
Feb 26, 2026	78.00	83.16	77.30	82.30	82.30	8.63%	1,456,737
Feb 25, 2026	74.98	76.03	72.82	75.76	75.76	5.46%	767,470
Feb 24, 2026	74.80	75.75	71.45	71.84	71.84	-4.57%	969,520
Feb 23, 2026	77.34	77.34	74.94	75.28	75.28	-2.91%	999,665
Feb 20, 2026	80.86	80.86	76.95	77.54	77.54	-3.74%	935,919
Feb 19, 2026	80.42	81.50	79.70	80.55	80.55	0.84%	827,089