ETR:EXSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	67.00	67.00	66.65	66.69	-	0.01%	8,353
Sep 22, 2026	66.58	66.95	66.34	66.68	66.68	0.17%	11,241
Sep 21, 2026	66.36	66.66	66.25	66.57	66.57	1.14%	2,582
Sep 18, 2026	66.46	66.51	65.70	65.82	65.82	-1.20%	21,835
Sep 17, 2026	66.40	66.75	66.22	66.62	66.62	0.91%	52,259
Sep 16, 2026	66.05	66.11	65.82	66.02	66.02	0.59%	25,801
Sep 15, 2026	65.53	65.91	65.18	65.63	65.63	-0.21%	48,447
Sep 14, 2026	67.11	67.18	66.50	66.69	65.77	-1.26%	5,700
Sep 11, 2026	67.29	67.74	67.22	67.54	66.61	0.73%	3,742
Sep 10, 2026	67.53	67.53	67.01	67.05	66.12	-0.56%	6,775
Sep 9, 2026	68.08	68.08	67.21	67.43	66.50	-1.46%	8,862
Sep 8, 2026	68.22	68.46	67.93	68.43	67.49	0.15%	3,790
Sep 7, 2026	68.30	68.34	68.03	68.33	67.39	0.21%	9,431
Sep 4, 2026	67.83	68.29	67.83	68.19	67.25	0.32%	6,502
Sep 3, 2026	67.83	67.97	67.59	67.97	67.03	0.46%	8,445
Sep 2, 2026	67.87	67.87	67.50	67.66	66.73	-0.27%	10,586
Sep 1, 2026	68.37	68.48	67.69	67.84	66.90	-0.78%	31,122
Aug 31, 2026	68.89	68.90	68.37	68.37	67.43	-0.83%	2,322
Aug 28, 2026	68.87	69.03	68.85	68.94	67.99	0.82%	976
Aug 27, 2026	69.05	69.05	68.36	68.38	67.44	-0.75%	10,222
Aug 26, 2026	68.94	69.16	68.75	68.90	67.95	0.16%	19,329
Aug 25, 2026	68.99	69.04	68.79	68.79	67.84	0.23%	5,023
Aug 24, 2026	68.57	68.75	68.53	68.63	67.68	-0.16%	3,510
Aug 21, 2026	68.51	68.76	68.50	68.74	67.79	0.56%	6,667
Aug 20, 2026	68.55	68.61	68.22	68.36	67.42	-0.18%	15,043
Aug 19, 2026	68.89	68.93	68.48	68.48	67.53	-0.51%	168,451
Aug 18, 2026	69.41	69.42	68.83	68.83	67.88	-1.15%	26,049
Aug 17, 2026	69.99	70.05	69.63	69.63	68.67	-0.09%	19,676
Aug 14, 2026	69.90	69.92	69.69	69.69	68.73	-0.13%	14,093
Aug 13, 2026	69.91	70.00	69.78	69.78	68.82	0.14%	4,455
Aug 12, 2026	69.89	70.04	69.67	69.68	68.72	-0.03%	70,226
Aug 11, 2026	69.68	69.93	69.51	69.70	68.74	0.26%	19,975
Aug 10, 2026	69.58	69.81	69.52	69.52	68.56	-0.01%	20,928
Aug 7, 2026	69.46	69.85	69.44	69.53	68.57	0.22%	8,759
Aug 6, 2026	69.26	69.57	69.26	69.38	68.42	0.48%	9,691
Aug 5, 2026	69.45	69.45	69.05	69.05	68.10	0.07%	9,730
Aug 4, 2026	68.87	69.05	68.64	69.00	68.05	0.89%	44,425
Aug 3, 2026	68.26	68.52	68.17	68.39	67.45	0.87%	7,144
Jul 31, 2026	68.18	68.42	67.54	67.80	66.86	0.12%	3,913
Jul 30, 2026	66.93	67.76	66.84	67.72	66.79	1.33%	14,156
Jul 29, 2026	67.28	67.32	66.74	66.83	65.91	-0.52%	14,747
Jul 28, 2026	67.27	67.42	66.91	67.18	66.25	0.07%	9,062
Jul 27, 2026	68.01	68.12	67.13	67.13	66.20	-0.36%	19,613
Jul 24, 2026	66.77	67.37	66.77	67.37	66.44	0.87%	4,710
Jul 23, 2026	67.47	67.47	66.64	66.79	65.87	-1.49%	22,462
Jul 22, 2026	67.20	67.83	67.20	67.80	66.86	0.56%	31,173
Jul 21, 2026	67.12	67.42	66.93	67.42	66.49	0.91%	10,192
Jul 20, 2026	66.74	67.24	66.69	66.81	65.89	0.03%	63,568
Jul 17, 2026	66.73	66.87	66.46	66.79	65.87	-0.76%	6,577
Jul 16, 2026	67.41	67.41	66.64	67.30	66.37	0.09%	30,662