ETR:EXSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	63.98	64.11	63.70	63.74	63.74	-0.42%	4,987
Apr 14, 2026	63.74	64.04	63.74	64.01	64.01	1.19%	8,219
Apr 13, 2026	62.89	63.29	62.73	63.26	63.26	-0.32%	12,707
Apr 10, 2026	63.15	63.80	63.15	63.46	63.46	0.38%	3,381
Apr 9, 2026	63.16	63.22	62.72	63.22	63.22	-0.02%	10,457
Apr 8, 2026	63.01	63.51	62.81	63.23	63.23	4.56%	44,811
Apr 7, 2026	60.99	61.58	60.26	60.47	60.47	-0.87%	34,750
Apr 2, 2026	60.28	61.10	59.89	61.00	61.00	-0.38%	12,177
Apr 1, 2026	61.12	61.31	60.62	61.23	61.23	2.89%	35,437
Mar 31, 2026	59.17	59.74	59.15	59.51	59.51	0.59%	12,719
Mar 30, 2026	58.54	59.16	58.54	59.16	59.16	0.84%	147,325
Mar 27, 2026	59.36	59.36	58.62	58.67	58.67	-1.23%	26,380
Mar 26, 2026	59.78	59.78	59.33	59.40	59.40	-1.31%	15,456
Mar 25, 2026	60.16	60.42	59.88	60.19	60.19	1.52%	68,951
Mar 24, 2026	59.45	59.50	58.75	59.29	59.29	0.27%	22,421
Mar 23, 2026	57.46	60.19	57.16	59.13	59.13	1.11%	70,233
Mar 20, 2026	60.24	60.41	58.48	58.48	58.48	-1.91%	41,197
Mar 19, 2026	60.24	60.34	59.43	59.62	59.62	-2.44%	43,496
Mar 18, 2026	61.77	62.01	60.94	61.11	61.11	-0.33%	10,312
Mar 17, 2026	60.88	61.63	60.87	61.31	61.31	0.51%	17,983
Mar 16, 2026	60.78	61.25	60.35	61.00	61.00	0.18%	10,224
Mar 13, 2026	60.68	61.52	60.58	60.89	60.73	-0.59%	45,810
Mar 12, 2026	61.39	61.54	60.86	61.25	61.09	-0.58%	20,475
Mar 11, 2026	61.51	61.77	61.23	61.61	61.45	-0.65%	15,277
Mar 10, 2026	61.96	62.22	61.47	62.01	61.85	2.48%	201,089
Mar 9, 2026	59.40	60.56	59.28	60.51	60.35	-0.77%	60,374
Mar 6, 2026	61.83	62.08	60.38	60.98	60.82	-1.04%	60,692
Mar 5, 2026	62.27	63.02	61.62	61.62	61.46	-1.55%	35,482
Mar 4, 2026	61.82	62.72	61.64	62.59	62.43	1.61%	59,380
Mar 3, 2026	62.69	62.69	61.25	61.60	61.44	-3.61%	72,206
Mar 2, 2026	63.71	64.20	63.66	63.91	63.74	-1.98%	71,305
Feb 27, 2026	65.39	65.54	65.00	65.20	65.03	-0.18%	17,447
Feb 26, 2026	65.38	65.60	65.08	65.32	65.15	-0.24%	201,948
Feb 25, 2026	65.21	65.48	65.16	65.48	65.31	0.80%	12,433
Feb 24, 2026	64.77	65.11	64.67	64.96	64.79	0.12%	47,183
Feb 23, 2026	64.91	65.24	64.76	64.88	64.71	-0.34%	18,524
Feb 20, 2026	64.55	65.10	64.43	65.10	64.93	1.21%	12,095
Feb 19, 2026	64.60	64.64	64.11	64.32	64.15	-0.63%	14,831
Feb 18, 2026	64.20	64.74	64.20	64.73	64.56	1.14%	10,182
Feb 17, 2026	63.50	64.00	63.50	64.00	63.83	0.71%	8,840
Feb 16, 2026	63.68	63.80	63.55	63.55	63.39	0.08%	4,687
Feb 13, 2026	63.69	63.77	63.21	63.50	63.34	-0.47%	8,880
Feb 12, 2026	64.64	64.64	63.80	63.80	63.63	-0.45%	3,522
Feb 11, 2026	64.27	64.38	63.93	64.09	63.92	-0.19%	6,529
Feb 10, 2026	64.27	64.42	64.20	64.21	64.04	-0.11%	5,536
Feb 9, 2026	63.96	64.28	63.71	64.28	64.11	0.97%	15,678
Feb 6, 2026	62.89	63.68	62.78	63.66	63.49	0.86%	12,880
Feb 5, 2026	63.59	63.68	62.79	63.12	62.96	-0.82%	9,934
Feb 4, 2026	63.69	64.08	63.60	63.64	63.47	-0.03%	25,937
Feb 3, 2026	64.11	64.25	63.48	63.66	63.49	-0.02%	8,753