Exail Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	131.50	134.50	130.00	132.20	132.20	-0.08%	33,236
Jun 2, 2026	136.90	137.00	131.20	132.30	132.30	-3.85%	44,919
Jun 1, 2026	144.00	144.00	134.60	137.60	137.60	-4.24%	86,702
May 29, 2026	145.70	148.00	142.20	143.70	143.70	-2.31%	122,954
May 28, 2026	129.50	147.60	128.80	147.10	147.10	13.24%	174,726
May 27, 2026	129.00	131.40	126.30	129.90	129.90	1.09%	48,411
May 26, 2026	124.00	130.40	122.60	128.50	128.50	3.30%	55,415
May 25, 2026	127.60	128.70	122.70	124.40	124.40	-2.43%	41,318
May 22, 2026	122.80	127.70	122.60	127.50	127.50	3.32%	55,515
May 21, 2026	122.70	127.10	121.10	123.40	123.40	0.73%	92,793
May 20, 2026	116.90	126.20	116.80	122.50	122.50	5.60%	114,642
May 19, 2026	112.90	118.10	112.90	116.00	116.00	3.39%	65,162
May 18, 2026	110.00	112.20	106.50	112.20	112.20	1.91%	68,028
May 15, 2026	113.90	115.00	110.10	110.10	110.10	-3.67%	28,631
May 14, 2026	110.90	115.50	109.30	114.30	114.30	3.25%	51,941
May 13, 2026	113.90	114.30	108.00	110.70	110.70	-1.60%	69,088
May 12, 2026	109.20	114.50	108.50	112.50	112.50	3.02%	71,786
May 11, 2026	109.20	110.00	105.50	109.20	109.20	-	70,825
May 8, 2026	112.90	112.90	107.40	109.20	109.20	-2.67%	78,909
May 7, 2026	122.20	122.20	111.10	112.20	112.20	-7.58%	120,440
May 6, 2026	127.00	128.30	118.60	121.40	121.40	-3.57%	78,948
May 5, 2026	125.00	127.40	124.10	125.90	125.90	0.48%	36,825
May 4, 2026	125.10	128.90	124.10	125.30	125.30	1.38%	53,177
Apr 30, 2026	123.10	125.80	122.20	123.60	123.60	-0.24%	39,504
Apr 29, 2026	125.00	126.00	123.20	123.90	123.90	-0.72%	34,079
Apr 28, 2026	122.00	124.80	121.00	124.80	124.80	2.04%	73,859
Apr 27, 2026	118.40	122.50	118.40	122.30	122.30	2.34%	64,002
Apr 24, 2026	125.30	125.30	118.50	119.50	119.50	-4.63%	70,690
Apr 23, 2026	121.80	127.20	120.50	125.30	125.30	3.04%	61,928
Apr 22, 2026	123.50	126.90	120.70	121.60	121.60	-0.16%	69,490
Apr 21, 2026	123.00	127.80	121.80	121.80	121.80	-0.33%	72,723
Apr 20, 2026	122.90	126.10	121.20	122.20	122.20	1.33%	71,510
Apr 17, 2026	134.00	136.20	120.60	120.60	120.60	-8.77%	157,764
Apr 16, 2026	123.60	135.30	120.00	132.20	132.20	0.61%	112,027
Apr 15, 2026	127.90	131.40	124.30	131.40	131.40	1.94%	68,421
Apr 14, 2026	129.60	131.00	127.30	128.90	128.90	0.62%	41,923
Apr 13, 2026	125.50	130.20	124.50	128.10	128.10	3.89%	85,092
Apr 10, 2026	126.20	129.30	121.20	123.30	123.30	-0.40%	75,845
Apr 9, 2026	126.10	126.10	122.60	123.80	123.80	-2.21%	48,629
Apr 8, 2026	132.20	133.40	124.90	126.60	126.60	-0.31%	66,858
Apr 7, 2026	132.40	132.40	124.00	127.00	127.00	-4.51%	61,555
Apr 2, 2026	128.00	133.00	124.40	133.00	133.00	1.53%	71,146
Apr 1, 2026	122.00	131.80	120.60	131.00	131.00	10.08%	129,438
Mar 31, 2026	116.80	119.80	114.20	119.00	119.00	1.88%	70,159
Mar 30, 2026	116.40	117.80	112.20	116.80	116.80	2.82%	86,940
Mar 27, 2026	119.00	119.40	113.40	113.60	113.60	-3.40%	110,637
Mar 26, 2026	126.00	126.40	116.40	117.60	117.60	-7.11%	130,998
Mar 25, 2026	130.00	131.00	126.00	126.60	126.60	0.96%	102,142
Mar 24, 2026	130.00	130.60	124.00	125.40	125.40	-9.52%	215,948
Mar 23, 2026	146.80	150.40	136.00	138.60	138.60	-6.22%	121,580