Xchanging Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	69.50	69.50	65.90	66.17	66.17	-1.30%	10,424
Jul 30, 2026	63.10	68.73	63.10	67.04	67.04	-0.06%	18,302
Jul 29, 2026	64.80	67.90	64.80	67.08	67.08	1.76%	19,641
Jul 28, 2026	64.44	67.18	64.44	65.92	65.92	2.95%	22,577
Jul 27, 2026	66.90	66.90	63.94	64.03	64.03	-	3,415
Jul 24, 2026	64.00	64.50	62.80	64.03	64.03	0.22%	7,004
Jul 23, 2026	64.29	64.29	63.00	63.89	63.89	-0.64%	16,404
Jul 22, 2026	64.63	64.85	63.40	64.30	64.30	-0.51%	18,172
Jul 21, 2026	65.66	65.85	64.30	64.63	64.63	-0.22%	4,450
Jul 20, 2026	65.86	66.26	63.85	64.77	64.77	-1.25%	6,340
Jul 17, 2026	65.15	65.76	64.09	65.59	65.59	0.35%	8,205
Jul 16, 2026	65.15	66.15	64.67	65.36	65.36	0.91%	10,572
Jul 15, 2026	65.90	65.90	64.70	64.77	64.77	-0.34%	2,330
Jul 14, 2026	66.00	66.35	64.70	64.99	64.99	-1.44%	4,168
Jul 13, 2026	65.00	67.11	63.80	65.94	65.94	1.73%	22,612
Jul 10, 2026	63.11	65.00	63.07	64.82	64.82	3.88%	7,588
Jul 9, 2026	62.03	62.95	61.90	62.40	62.40	1.00%	4,432
Jul 8, 2026	62.78	63.17	61.00	61.78	61.78	-1.83%	4,940
Jul 7, 2026	63.54	64.05	62.86	62.93	62.93	-0.96%	10,414
Jul 6, 2026	64.01	65.29	62.78	63.54	63.54	-1.78%	15,903
Jul 3, 2026	63.60	66.20	62.43	64.69	64.69	2.65%	15,365
Jul 2, 2026	60.51	63.77	60.51	63.02	63.02	3.92%	17,901
Jul 1, 2026	60.30	62.40	60.30	60.64	60.64	-0.90%	6,390
Jun 30, 2026	62.44	62.44	60.75	61.19	61.19	-0.92%	9,427
Jun 29, 2026	65.90	65.90	61.10	61.76	61.76	-1.17%	6,786
Jun 25, 2026	64.04	64.04	62.17	62.49	62.49	-1.34%	7,890
Jun 24, 2026	64.01	64.11	63.10	63.34	63.34	-0.72%	2,692
Jun 23, 2026	65.90	65.90	63.36	63.80	63.80	-1.98%	8,612
Jun 22, 2026	65.95	65.99	63.03	65.09	65.09	3.07%	6,299
Jun 19, 2026	64.20	64.79	63.00	63.15	63.15	-2.06%	5,697
Jun 18, 2026	63.11	64.86	63.11	64.48	64.48	0.96%	2,914
Jun 17, 2026	64.15	65.41	63.35	63.87	63.87	-0.93%	5,025
Jun 16, 2026	65.80	66.36	63.68	64.47	64.47	-0.52%	4,404
Jun 15, 2026	64.62	65.95	63.67	64.81	64.81	2.79%	20,671
Jun 12, 2026	62.69	63.31	61.87	63.05	63.05	2.22%	6,036
Jun 11, 2026	62.40	64.11	61.50	61.68	61.68	-2.30%	11,349
Jun 10, 2026	75.00	75.00	62.85	63.13	63.13	-2.64%	2,914
Jun 9, 2026	65.05	66.10	63.81	64.84	64.84	0.19%	3,290
Jun 8, 2026	64.59	65.12	63.90	64.72	64.72	-0.69%	5,797
Jun 5, 2026	65.70	65.95	64.87	65.17	65.17	0.17%	5,571
Jun 4, 2026	63.10	66.13	63.10	65.06	65.06	-0.31%	6,572
Jun 3, 2026	66.50	66.50	64.50	65.26	65.26	-2.39%	4,870
Jun 2, 2026	67.00	68.30	65.30	66.86	66.86	1.91%	3,362
Jun 1, 2026	65.95	67.15	65.42	65.61	65.61	0.85%	2,236
May 29, 2026	66.43	68.02	64.33	65.06	65.06	-2.94%	5,349
May 27, 2026	66.99	67.67	66.01	67.03	67.03	1.56%	7,600
May 26, 2026	66.94	67.13	65.95	66.00	66.00	-1.40%	5,543
May 25, 2026	70.00	70.00	66.34	66.94	66.94	0.33%	16,162
May 22, 2026	67.36	67.93	66.35	66.72	66.72	-0.64%	5,874
May 21, 2026	68.07	71.73	66.60	67.15	67.15	0.31%	23,421