Xchanging Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	72.00	72.00	66.00	66.94	66.94	0.59%	6,814
May 19, 2026	68.00	68.00	66.05	66.55	66.55	1.77%	8,588
May 18, 2026	64.00	66.20	62.40	65.39	65.39	2.20%	5,129
May 15, 2026	63.20	65.45	63.20	63.98	63.98	0.11%	5,434
May 14, 2026	65.03	65.53	63.70	63.91	63.91	-1.74%	4,083
May 13, 2026	65.46	65.84	64.87	65.04	65.04	-0.40%	9,205
May 12, 2026	67.45	68.00	65.28	65.30	65.30	-4.10%	5,414
May 11, 2026	66.67	69.19	66.67	68.09	68.09	-2.27%	6,061
May 8, 2026	69.00	70.00	68.29	69.67	69.67	1.09%	5,593
May 7, 2026	71.00	71.00	68.19	68.92	68.92	-1.27%	9,601
May 6, 2026	68.04	70.00	68.02	69.81	69.81	3.79%	3,748
May 5, 2026	70.00	70.00	66.18	67.26	67.26	1.52%	9,583
May 4, 2026	67.00	67.19	65.64	66.25	66.25	-1.03%	4,924
Apr 30, 2026	66.84	66.98	65.04	66.94	66.94	0.84%	2,308
Apr 29, 2026	64.18	67.53	64.18	66.38	66.38	-0.78%	2,659
Apr 28, 2026	67.00	67.90	66.38	66.90	66.90	-0.15%	5,812
Apr 27, 2026	66.40	67.67	64.50	67.00	67.00	3.06%	16,453
Apr 24, 2026	66.01	66.41	64.28	65.01	65.01	-2.23%	16,387
Apr 23, 2026	67.60	67.63	66.17	66.49	66.49	-1.42%	10,315
Apr 22, 2026	65.63	67.85	65.63	67.45	67.45	1.70%	13,814
Apr 21, 2026	64.64	66.49	64.63	66.32	66.32	3.51%	6,064
Apr 20, 2026	68.00	68.00	64.00	64.07	64.07	-2.29%	13,048
Apr 17, 2026	66.90	66.90	64.45	65.57	65.57	-0.15%	20,360
Apr 16, 2026	64.28	66.00	64.28	65.67	65.67	2.47%	13,690
Apr 15, 2026	63.34	64.44	62.74	64.09	64.09	3.20%	22,447
Apr 13, 2026	61.00	63.30	59.02	62.10	62.10	-0.78%	17,480
Apr 10, 2026	63.67	63.67	62.33	62.59	62.59	0.76%	11,811
Apr 9, 2026	63.00	63.27	61.25	62.12	62.12	0.15%	12,169
Apr 8, 2026	59.10	63.27	58.24	62.03	62.03	8.03%	22,242
Apr 7, 2026	58.00	58.00	54.80	57.42	57.42	3.72%	5,378
Apr 6, 2026	55.41	55.95	53.70	55.36	55.36	1.50%	4,364
Apr 2, 2026	52.60	55.07	52.20	54.54	54.54	1.91%	7,912
Apr 1, 2026	55.99	55.99	48.99	53.52	53.52	12.11%	11,739
Mar 30, 2026	48.00	50.45	47.50	47.74	47.74	-5.95%	37,841
Mar 27, 2026	54.00	54.96	50.35	50.76	50.76	-8.57%	65,182
Mar 25, 2026	54.03	56.25	54.03	55.52	55.52	1.93%	24,272
Mar 24, 2026	61.00	61.00	53.67	54.47	54.47	1.36%	20,849
Mar 23, 2026	56.28	56.56	53.50	53.74	53.74	-5.47%	20,560
Mar 20, 2026	56.00	57.95	56.00	56.85	56.85	1.35%	15,343
Mar 19, 2026	56.40	57.51	55.48	56.09	56.09	-3.64%	15,931
Mar 18, 2026	56.70	59.00	56.40	58.21	58.21	4.43%	10,516
Mar 17, 2026	55.60	55.90	54.71	55.74	55.74	0.34%	17,563