Xchanging Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	85.27	85.50	84.69	85.45	85.45	0.86%	2,425
Dec 2, 2025	85.28	85.43	84.00	84.72	84.72	-0.66%	4,632
Dec 1, 2025	84.31	86.45	84.31	85.28	85.28	-0.84%	2,252
Nov 28, 2025	86.62	87.00	86.00	86.00	86.00	-0.72%	1,660
Nov 27, 2025	85.21	87.75	85.21	86.62	86.62	0.77%	3,732
Nov 26, 2025	84.56	86.65	84.56	85.96	85.96	-0.41%	3,150
Nov 25, 2025	86.05	86.50	85.80	86.31	86.31	0.20%	4,499
Nov 24, 2025	85.35	86.55	85.35	86.14	86.14	0.17%	2,799
Nov 21, 2025	86.85	87.55	85.75	85.99	85.99	-0.38%	5,548
Nov 20, 2025	89.49	89.49	86.30	86.32	86.32	-0.74%	2,980
Nov 19, 2025	86.89	87.54	86.75	86.96	86.96	0.12%	4,072
Nov 18, 2025	86.46	88.16	86.04	86.86	86.86	0.27%	7,537
Nov 17, 2025	86.61	87.88	86.25	86.63	86.63	-0.53%	3,886
Nov 14, 2025	87.93	88.17	86.81	87.09	87.09	-1.19%	3,218
Nov 13, 2025	88.77	89.13	88.10	88.14	88.14	-0.87%	5,614