Xchanging Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	82.10	83.33	81.65	82.72	82.72	1.53%	6,355
Dec 19, 2025	81.00	81.60	80.20	81.47	81.47	1.08%	5,558
Dec 18, 2025	82.00	82.00	80.13	80.60	80.60	-0.73%	2,300
Dec 17, 2025	81.61	81.66	79.74	81.19	81.19	-0.87%	9,514
Dec 16, 2025	82.70	82.70	81.39	81.90	81.90	-1.27%	9,407
Dec 15, 2025	81.12	83.37	81.12	82.95	82.95	0.91%	5,324
Dec 12, 2025	82.60	83.10	82.20	82.20	82.20	-0.48%	2,277
Dec 11, 2025	81.35	82.60	81.08	82.60	82.60	0.76%	3,419
Dec 10, 2025	82.41	83.31	81.30	81.98	81.98	-0.51%	4,124
Dec 9, 2025	80.00	83.00	80.00	82.40	82.40	0.17%	3,806
Dec 8, 2025	84.64	84.64	81.08	82.26	82.26	-2.81%	6,583
Dec 5, 2025	85.25	85.33	84.50	84.64	84.64	-0.25%	3,200
Dec 4, 2025	84.54	85.44	84.54	84.85	84.85	-0.70%	1,764