EXEL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	38.00	38.00	37.70	37.90	37.90	-0.26%	169
Feb 19, 2026	37.70	38.10	37.40	38.00	38.00	1.06%	334
Feb 18, 2026	37.90	38.10	37.60	37.60	37.60	-2.08%	227
Feb 17, 2026	39.10	39.10	38.40	38.40	38.40	-1.54%	378
Feb 16, 2026	39.20	39.30	39.00	39.00	39.00	-0.51%	296
Feb 13, 2026	39.40	39.40	39.20	39.20	39.20	-0.51%	83
Feb 12, 2026	39.70	40.00	39.40	39.40	39.40	-0.51%	391
Feb 11, 2026	40.00	40.00	39.50	39.60	39.60	-0.75%	209
Feb 10, 2026	40.40	40.50	39.90	39.90	39.90	-1.48%	1,078
Feb 9, 2026	39.80	40.60	39.70	40.50	39.90	1.76%	663
Feb 6, 2026	40.10	40.50	39.80	39.80	39.21	-0.50%	902
Feb 5, 2026	39.90	40.20	39.90	40.00	39.41	0.50%	172
Feb 4, 2026	40.20	40.20	39.80	39.80	39.21	-0.50%	319
Feb 3, 2026	39.40	40.00	39.40	40.00	39.41	1.52%	609
Feb 2, 2026	38.60	39.40	38.10	39.40	38.82	1.81%	1,511
Jan 30, 2026	38.80	39.30	38.70	38.70	38.13	-0.51%	548
Jan 29, 2026	37.90	38.90	37.60	38.90	38.32	2.37%	1,054
Jan 28, 2026	38.00	38.00	35.50	38.00	37.44	-0.52%	1,714
Jan 27, 2026	38.30	38.30	38.20	38.20	37.63	-0.52%	83
Jan 26, 2026	38.60	38.60	38.40	38.40	37.83	-0.26%	199
Jan 23, 2026	38.80	38.80	38.50	38.50	37.93	-0.77%	449
Jan 22, 2026	38.70	38.80	38.70	38.80	38.23	0.26%	69
Jan 21, 2026	38.60	38.70	38.60	38.70	38.13	0.26%	402
Jan 20, 2026	38.50	38.60	38.50	38.60	38.03	0.26%	27
Jan 19, 2026	38.80	38.80	38.50	38.50	37.93	-0.52%	182
Jan 16, 2026	38.80	38.80	38.70	38.70	38.13	-	82
Jan 15, 2026	39.50	39.50	38.70	38.70	38.13	-2.27%	208
Jan 14, 2026	39.90	40.00	39.20	39.60	39.01	-0.25%	1,218
Jan 13, 2026	38.70	39.70	38.50	39.70	39.11	2.58%	684
Jan 12, 2026	38.00	38.90	37.90	38.70	38.13	1.84%	866
Jan 9, 2026	37.20	38.30	37.20	38.00	37.44	1.60%	445
Jan 8, 2026	37.90	37.90	37.00	37.40	36.85	-1.58%	621
Jan 7, 2026	37.80	38.00	37.80	38.00	37.44	0.53%	54
Jan 6, 2026	38.10	38.40	37.50	37.80	37.24	-2.07%	617
Jan 5, 2026	38.50	38.60	38.40	38.60	38.03	0.26%	118
Jan 2, 2026	39.30	39.50	38.50	38.50	37.93	-2.78%	708
Dec 31, 2025	38.90	39.60	38.80	39.60	39.01	1.80%	380
Dec 30, 2025	39.50	39.50	38.20	38.90	38.32	-0.51%	401
Dec 29, 2025	38.70	39.10	38.50	39.10	38.52	0.26%	714
Dec 24, 2025	39.00	39.00	39.00	39.00	38.42	-0.26%	31
Dec 23, 2025	38.50	39.50	38.50	39.10	38.52	1.56%	569
Dec 22, 2025	38.30	38.70	38.00	38.50	37.93	0.52%	1,041
Dec 19, 2025	36.50	38.30	36.40	38.30	37.73	4.93%	734
Dec 18, 2025	36.40	36.70	36.00	36.50	35.96	-0.54%	1,959
Dec 17, 2025	38.20	38.30	36.50	36.70	36.16	-3.93%	2,135
Dec 16, 2025	38.50	38.50	38.20	38.20	37.63	-0.52%	113
Dec 15, 2025	39.40	39.60	38.40	38.40	37.83	-3.03%	598
Dec 12, 2025	40.60	40.60	39.60	39.60	39.01	-1.49%	450
Dec 11, 2025	40.50	40.50	40.20	40.20	39.60	-0.74%	380
Dec 10, 2025	39.80	40.60	39.60	40.50	39.90	1.25%	663