Xchanging Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	55.11	57.01	54.86	55.55	55.55	-2.56%	14,480
Mar 13, 2026	58.50	59.05	56.60	57.01	57.01	-4.18%	13,652
Mar 12, 2026	60.40	60.67	58.91	59.50	59.50	-2.20%	19,993
Mar 11, 2026	62.10	63.86	60.70	60.84	60.84	-2.50%	27,831
Mar 10, 2026	60.61	62.40	60.61	62.40	62.40	3.14%	13,863
Mar 9, 2026	61.45	61.75	60.27	60.50	60.50	-3.91%	9,068
Mar 6, 2026	62.00	63.26	62.00	62.96	62.96	0.27%	14,230
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