EXEL Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	29.10	29.20	28.20	28.20	28.20	-3.42%	864
May 19, 2026	29.30	29.30	28.90	29.20	29.20	-2.01%	835
May 18, 2026	29.40	29.80	29.30	29.80	29.80	0.68%	158
May 15, 2026	30.50	30.50	29.60	29.60	29.60	-0.34%	305
May 14, 2026	29.80	30.50	29.70	29.70	29.70	-	535
May 13, 2026	30.50	30.50	29.70	29.70	29.70	-2.30%	166
May 12, 2026	30.50	30.50	30.40	30.40	30.40	0.33%	75
May 11, 2026	30.20	30.60	30.20	30.30	30.30	-0.98%	207
May 8, 2026	30.60	31.00	30.60	30.60	30.60	-0.65%	435
May 7, 2026	29.50	30.80	29.50	30.80	30.80	4.76%	636
May 6, 2026	29.00	30.50	29.00	29.40	29.40	1.73%	2,634
May 5, 2026	30.70	30.70	28.90	28.90	28.90	-5.86%	1,879
May 4, 2026	31.00	31.00	30.70	30.70	30.70	-0.97%	295
Apr 30, 2026	31.30	31.30	30.70	31.00	31.00	-0.64%	1,045
Apr 29, 2026	31.40	31.40	31.00	31.20	31.20	-0.32%	607
Apr 28, 2026	31.50	31.50	31.00	31.30	31.30	-0.95%	851
Apr 27, 2026	31.50	31.60	31.40	31.60	31.60	-	1,528
Apr 24, 2026	31.30	32.10	31.00	31.60	31.60	-1.25%	1,072
Apr 23, 2026	31.90	32.00	31.80	32.00	32.00	-	561
Apr 22, 2026	32.20	32.20	31.50	32.00	32.00	-	875
Apr 21, 2026	32.90	33.00	31.50	32.00	32.00	-2.74%	2,503
Apr 20, 2026	32.90	33.00	32.80	32.90	32.90	-0.30%	343
Apr 17, 2026	31.60	33.30	31.40	33.00	33.00	4.43%	3,915
Apr 16, 2026	31.90	32.00	31.60	31.60	31.60	-0.63%	862
Apr 15, 2026	32.00	32.00	31.80	31.80	31.80	-0.93%	265
Apr 14, 2026	32.30	32.30	31.90	32.10	32.10	-0.62%	102
Apr 13, 2026	32.60	32.60	32.00	32.30	32.30	-0.92%	354
Apr 10, 2026	32.40	32.60	32.20	32.60	32.60	0.62%	289
Apr 9, 2026	32.80	33.00	32.20	32.40	32.40	-1.22%	442
Apr 8, 2026	33.00	33.00	32.60	32.80	32.80	-0.30%	129
Apr 7, 2026	32.50	32.90	32.50	32.90	32.90	-	343
Apr 2, 2026	32.80	33.00	32.60	32.90	32.90	0.30%	618
Apr 1, 2026	33.70	33.70	32.80	32.80	32.80	-2.38%	441
Mar 31, 2026	34.00	34.00	33.60	33.60	33.60	-0.59%	664
Mar 30, 2026	34.00	34.00	33.80	33.80	33.80	0.60%	16
Mar 27, 2026	33.70	34.00	33.50	33.60	33.60	-	437
Mar 26, 2026	33.40	34.70	33.20	33.60	33.60	0.60%	797
Mar 25, 2026	33.50	33.60	33.40	33.40	33.40	-0.30%	131
Mar 24, 2026	33.50	33.50	33.50	33.50	33.50	-	216
Mar 23, 2026	34.10	34.10	33.50	33.50	33.50	-1.76%	444
Mar 20, 2026	33.70	34.10	33.60	34.10	34.10	2.10%	306
Mar 19, 2026	34.10	34.10	33.40	33.40	33.40	-1.76%	747
Mar 18, 2026	34.00	34.10	34.00	34.00	34.00	-	310
Mar 17, 2026	34.60	34.60	34.00	34.00	34.00	-1.73%	376
Mar 16, 2026	34.60	34.60	34.50	34.60	34.60	1.47%	412
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