Xchanging Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	61.38	64.23	61.38	62.79	62.79	-0.27%	10,187
Mar 4, 2026	62.00	63.98	62.00	62.96	62.96	-2.27%	12,504
Mar 2, 2026	64.30	65.31	62.76	64.42	64.42	-1.95%	20,292
Feb 27, 2026	65.45	66.10	64.83	65.70	65.70	0.38%	5,716
Feb 26, 2026	65.20	65.54	64.80	65.45	65.45	0.66%	2,095
Feb 25, 2026	66.00	66.93	64.86	65.02	65.02	-1.89%	14,161
Feb 24, 2026	66.50	67.58	66.00	66.27	66.27	-1.05%	18,032
Feb 23, 2026	66.73	67.15	66.30	66.97	66.97	0.37%	3,809
Feb 20, 2026	67.33	67.68	66.50	66.72	66.72	-0.91%	6,535
Feb 19, 2026	73.89	74.90	66.79	67.33	67.33	-0.97%	13,368
Feb 18, 2026	69.00	69.29	67.00	67.99	67.99	-0.72%	7,996
Feb 17, 2026	67.29	69.66	67.29	68.48	68.48	1.71%	8,034
Feb 16, 2026	68.44	68.65	67.20	67.33	67.33	-1.23%	6,804
Feb 13, 2026	69.05	69.75	68.05	68.17	68.17	-2.57%	8,235
Feb 12, 2026	71.90	71.90	69.55	69.97	69.97	-2.99%	16,129
Feb 11, 2026	73.10	73.57	71.80	72.13	72.13	-1.22%	3,272
Feb 10, 2026	73.99	73.99	71.70	73.02	73.02	2.27%	15,751
Feb 9, 2026	71.26	72.55	71.00	71.40	71.40	0.32%	6,664
Feb 6, 2026	71.15	72.20	70.49	71.17	71.17	-2.19%	7,830
Feb 5, 2026	73.50	75.87	72.00	72.76	72.76	-4.10%	15,289
Feb 4, 2026	74.95	76.40	72.90	75.87	75.87	1.91%	15,891
Feb 3, 2026	74.95	75.54	73.11	74.45	74.45	3.60%	6,870
Feb 2, 2026	71.50	72.95	70.17	71.86	71.86	-0.21%	6,939
Feb 1, 2026	71.90	73.50	71.50	72.01	72.01	0.94%	4,537
Jan 30, 2026	71.84	71.84	69.35	71.34	71.34	1.78%	3,637
Jan 29, 2026	70.70	71.32	68.98	70.09	70.09	-1.17%	2,764
Jan 28, 2026	68.10	71.08	68.10	70.92	70.92	2.53%	4,736
Jan 27, 2026	69.23	70.44	68.49	69.17	69.17	-1.09%	7,666
Jan 23, 2026	71.37	71.95	69.41	69.93	69.93	-2.02%	5,776
Jan 22, 2026	69.01	72.70	69.01	71.37	71.37	2.37%	2,739
Jan 21, 2026	71.43	71.83	69.34	69.72	69.72	-2.06%	8,116
Jan 20, 2026	74.01	74.01	71.15	71.19	71.19	-4.52%	7,809
Jan 19, 2026	75.96	76.00	74.00	74.56	74.56	-1.87%	3,515
Jan 16, 2026	78.10	78.10	75.69	75.98	75.98	-0.71%	2,018
Jan 14, 2026	76.23	77.31	75.38	76.52	76.52	0.07%	4,598
Jan 13, 2026	77.02	78.00	76.00	76.47	76.47	0.37%	2,959
Jan 12, 2026	76.10	76.56	74.81	76.19	76.19	-0.70%	6,330
Jan 9, 2026	79.33	79.33	76.16	76.73	76.73	-3.37%	17,386
Jan 8, 2026	80.06	81.80	78.80	79.41	79.41	-2.56%	18,072
Jan 7, 2026	81.34	81.56	80.77	81.50	81.50	0.90%	1,485
Jan 6, 2026	80.00	87.00	80.00	80.77	80.77	-0.82%	2,862
Jan 5, 2026	82.11	82.20	81.24	81.44	81.44	-0.49%	8,343
Jan 2, 2026	81.63	82.44	81.08	81.84	81.84	0.57%	3,175
Jan 1, 2026	83.15	83.15	81.10	81.38	81.38	-0.17%	3,320
Dec 31, 2025	80.57	82.18	80.50	81.52	81.52	0.57%	6,231
Dec 30, 2025	81.21	81.54	80.79	81.06	81.06	-0.18%	3,440
Dec 29, 2025	83.50	83.50	81.00	81.21	81.21	-1.07%	3,060
Dec 26, 2025	82.50	82.50	81.42	82.09	82.09	-0.82%	6,604
Dec 24, 2025	83.55	83.88	82.33	82.77	82.77	-0.74%	3,774
Dec 23, 2025	82.75	84.00	82.50	83.39	83.39	0.81%	3,699