EXEL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	38.80	39.30	38.70	38.70	38.70	-0.51%	548
Jan 29, 2026	37.90	38.90	37.60	38.90	38.90	2.37%	1,054
Jan 28, 2026	38.00	38.00	35.50	38.00	38.00	-0.52%	1,714
Jan 27, 2026	38.30	38.30	38.20	38.20	38.20	-0.52%	83
Jan 26, 2026	38.60	38.60	38.40	38.40	38.40	-0.26%	199
Jan 23, 2026	38.80	38.80	38.50	38.50	38.50	-0.77%	449
Jan 22, 2026	38.70	38.80	38.70	38.80	38.80	0.26%	69
Jan 21, 2026	38.60	38.70	38.60	38.70	38.70	0.26%	402
Jan 20, 2026	38.50	38.60	38.50	38.60	38.60	0.26%	27
Jan 19, 2026	38.80	38.80	38.50	38.50	38.50	-0.52%	182
Jan 16, 2026	38.80	38.80	38.70	38.70	38.70	-	82
Jan 15, 2026	39.50	39.50	38.70	38.70	38.70	-2.27%	208
Jan 14, 2026	39.90	40.00	39.20	39.60	39.60	-0.25%	1,218
Jan 13, 2026	38.70	39.70	38.50	39.70	39.70	2.58%	684
Jan 12, 2026	38.00	38.90	37.90	38.70	38.70	1.84%	866
Jan 9, 2026	37.20	38.30	37.20	38.00	38.00	1.60%	445
Jan 8, 2026	37.90	37.90	37.00	37.40	37.40	-1.58%	621
Jan 7, 2026	37.80	38.00	37.80	38.00	38.00	0.53%	54
Jan 6, 2026	38.10	38.40	37.50	37.80	37.80	-2.07%	617
Jan 5, 2026	38.50	38.60	38.40	38.60	38.60	0.26%	118
Jan 2, 2026	39.30	39.50	38.50	38.50	38.50	-2.78%	708
Dec 31, 2025	38.90	39.60	38.80	39.60	39.60	1.80%	380
Dec 30, 2025	39.50	39.50	38.20	38.90	38.90	-0.51%	401
Dec 29, 2025	38.70	39.10	38.50	39.10	39.10	0.26%	714
Dec 24, 2025	39.00	39.00	39.00	39.00	39.00	-0.26%	31
Dec 23, 2025	38.50	39.50	38.50	39.10	39.10	1.56%	569
Dec 22, 2025	38.30	38.70	38.00	38.50	38.50	0.52%	1,041
Dec 19, 2025	36.50	38.30	36.40	38.30	38.30	4.93%	734
Dec 18, 2025	36.40	36.70	36.00	36.50	36.50	-0.54%	1,959
Dec 17, 2025	38.20	38.30	36.50	36.70	36.70	-3.93%	2,135
Dec 16, 2025	38.50	38.50	38.20	38.20	38.20	-0.52%	113
Dec 15, 2025	39.40	39.60	38.40	38.40	38.40	-3.03%	598
Dec 12, 2025	40.60	40.60	39.60	39.60	39.60	-1.49%	450
Dec 11, 2025	40.50	40.50	40.20	40.20	40.20	-0.74%	380
Dec 10, 2025	39.80	40.60	39.60	40.50	40.50	1.25%	663
Dec 9, 2025	39.50	40.00	39.30	40.00	40.00	1.52%	685
Dec 8, 2025	39.30	39.50	39.30	39.40	39.40	0.25%	573
Dec 5, 2025	38.60	39.40	38.60	39.30	39.30	1.55%	408
Dec 4, 2025	38.60	38.70	38.40	38.70	38.70	-	148
Dec 3, 2025	38.70	38.70	38.20	38.70	38.70	-	157
Dec 2, 2025	38.20	38.70	38.00	38.70	38.70	1.31%	474
Dec 1, 2025	37.30	38.20	37.30	38.20	38.20	2.69%	449
Nov 28, 2025	36.10	37.30	36.10	37.20	37.20	3.05%	565
Nov 27, 2025	38.00	39.90	36.10	36.10	36.10	-5.00%	2,049
Nov 26, 2025	37.00	38.00	37.00	38.00	38.00	2.70%	582
Nov 25, 2025	37.60	37.60	37.00	37.00	37.00	-	179
Nov 24, 2025	36.60	37.10	36.40	37.00	37.00	2.21%	808
Nov 21, 2025	37.00	37.00	36.20	36.20	36.20	-2.16%	458
Nov 20, 2025	35.70	37.00	35.70	37.00	37.00	4.52%	857
Nov 19, 2025	35.60	35.60	35.40	35.40	35.40	-0.56%	235