EXEL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	34.50	34.60	34.10	34.10	34.10	-1.16%	273
Mar 12, 2026	34.50	34.80	34.50	34.50	34.50	0.29%	304
Mar 11, 2026	34.10	34.40	33.80	34.40	34.40	1.47%	544
Mar 10, 2026	35.40	35.40	33.80	33.90	33.90	-3.42%	819
Mar 9, 2026	35.20	35.40	34.80	35.10	35.10	-0.85%	429
Mar 6, 2026	35.40	35.40	35.40	35.40	35.40	-0.56%	55
Mar 5, 2026	35.90	35.90	35.60	35.60	35.60	-0.84%	64
Mar 4, 2026	35.90	35.90	35.60	35.90	35.90	-	88
Mar 3, 2026	36.60	37.00	35.90	35.90	35.90	-0.55%	535
Mar 2, 2026	37.80	37.80	36.00	36.10	36.10	-3.99%	685
Feb 27, 2026	37.50	37.70	37.30	37.60	37.60	0.27%	223
Feb 26, 2026	37.40	37.50	37.30	37.50	37.50	0.27%	182
Feb 25, 2026	37.40	37.40	37.30	37.40	37.40	0.27%	48
Feb 24, 2026	37.70	37.70	37.20	37.30	37.30	-1.06%	449
Feb 23, 2026	37.90	37.90	37.70	37.70	37.70	-0.53%	46
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