Exail Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	104.00	105.40	102.50	102.80	102.80	-1.15%	86,433
Jun 22, 2026	108.30	109.30	101.20	104.00	104.00	-3.97%	96,196
Jun 19, 2026	108.30	110.60	107.40	108.30	108.30	1.79%	109,809
Jun 18, 2026	106.50	109.40	106.00	106.40	106.40	0.66%	80,103
Jun 17, 2026	105.10	108.90	104.80	105.70	105.70	0.76%	59,145
Jun 16, 2026	105.00	108.50	103.80	104.90	104.90	-0.10%	71,038
Jun 15, 2026	102.00	106.20	101.50	105.00	105.00	4.37%	197,008
Jun 12, 2026	105.00	105.40	94.60	100.60	100.60	-16.17%	501,580
Jun 11, 2026	120.00	121.30	118.10	120.00	120.00	1.01%	46,909
Jun 10, 2026	124.00	124.00	118.00	118.80	118.80	-3.96%	77,325
Jun 9, 2026	130.00	130.00	123.70	123.70	123.70	-4.70%	70,056
Jun 8, 2026	130.00	130.30	127.00	129.80	129.80	-1.52%	47,180
Jun 5, 2026	134.10	137.20	131.40	131.80	131.80	-1.49%	38,064
Jun 4, 2026	132.60	133.80	130.60	133.80	133.80	1.21%	29,575
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