XD Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	52.05	53.40	51.75	52.80	52.80	0.76%	2,013,000
Jul 31, 2025	53.15	54.75	52.25	52.40	52.40	-1.50%	3,172,200
Jul 30, 2025	53.30	53.90	51.85	53.20	53.20	-0.09%	2,078,665
Jul 29, 2025	50.90	53.30	50.15	53.25	53.25	4.62%	3,067,800
Jul 28, 2025	51.75	51.75	50.60	50.90	50.90	-1.83%	1,981,053
Jul 25, 2025	51.00	51.90	50.20	51.85	51.85	1.07%	2,409,400
Jul 24, 2025	52.20	52.90	50.00	51.30	51.30	-1.72%	3,674,880
Jul 23, 2025	51.45	52.80	50.70	52.20	52.20	1.56%	3,022,800
Jul 22, 2025	52.40	52.50	50.55	51.40	51.40	-0.96%	2,667,076
Jul 21, 2025	51.70	52.95	51.30	51.90	51.90	1.17%	2,898,400
Jul 18, 2025	51.60	52.30	50.45	51.30	51.30	0.69%	2,305,600
Jul 17, 2025	51.00	51.00	49.50	50.95	50.95	-0.10%	1,953,785
Jul 16, 2025	50.10	51.50	49.85	51.00	51.00	1.80%	2,529,620
Jul 15, 2025	50.30	50.30	48.75	50.10	50.10	-	2,504,680
Jul 14, 2025	48.90	50.35	48.30	50.10	50.10	2.56%	2,660,200
Jul 11, 2025	50.05	50.05	47.75	48.85	48.85	-2.40%	4,016,000
Jul 10, 2025	50.70	52.70	49.50	50.05	50.05	-1.67%	3,624,400
Jul 9, 2025	51.25	51.75	49.55	50.90	50.90	-0.78%	2,780,600
Jul 8, 2025	51.30	51.95	50.50	51.30	51.30	0.59%	3,411,977
Jul 7, 2025	49.85	51.70	49.75	51.00	51.00	2.31%	4,249,764
Jul 4, 2025	48.00	50.00	47.35	49.85	49.85	3.00%	4,936,000
Jul 3, 2025	49.35	49.35	46.85	48.40	48.40	-1.22%	3,734,477
Jul 2, 2025	48.25	49.75	47.65	49.00	49.00	1.55%	4,107,300
Jun 30, 2025	48.00	49.60	47.10	48.25	48.25	0.52%	4,942,733
Jun 27, 2025	46.80	48.30	45.80	48.00	48.00	4.01%	3,188,200
Jun 26, 2025	45.15	46.45	44.30	46.15	46.15	2.21%	2,424,317
Jun 25, 2025	46.75	46.80	44.65	45.15	45.15	-2.17%	2,768,200
Jun 24, 2025	45.60	46.70	45.05	46.15	46.15	2.21%	3,021,517
Jun 23, 2025	45.20	45.80	44.20	45.15	45.15	-2.06%	3,700,652
Jun 20, 2025	46.50	46.80	45.30	46.10	46.10	-1.91%	4,180,800
Jun 19, 2025	47.70	48.30	46.05	47.00	47.00	-1.47%	4,357,078
Jun 18, 2025	45.60	47.85	45.05	47.70	47.70	4.49%	5,038,869
Jun 17, 2025	47.20	47.30	45.10	45.65	45.65	-2.56%	3,201,475
Jun 16, 2025	42.95	47.20	42.90	46.85	46.85	9.85%	7,485,000
Jun 13, 2025	43.75	43.75	42.00	42.65	42.65	-2.51%	4,224,968
Jun 12, 2025	43.00	45.00	42.95	43.75	43.75	2.58%	5,182,246
Jun 11, 2025	42.00	43.35	40.80	42.65	42.65	2.28%	4,085,528
Jun 10, 2025	41.95	42.10	40.80	41.70	41.70	0.72%	3,210,400
Jun 9, 2025	41.10	41.50	40.10	41.40	41.40	2.60%	3,233,703
Jun 6, 2025	40.45	41.40	39.30	40.35	40.35	0.88%	4,092,398
Jun 5, 2025	37.80	40.20	37.80	40.00	40.00	8.25%	5,032,400
Jun 4, 2025	37.80	38.20	36.65	36.95	36.95	-1.99%	3,197,242
Jun 3, 2025	37.45	38.30	37.05	37.70	37.30	0.40%	1,304,400
Jun 2, 2025	37.00	37.80	36.30	37.55	37.15	1.62%	447,200
May 30, 2025	38.45	38.45	36.60	36.95	36.56	-3.90%	2,070,000
May 29, 2025	38.05	38.50	37.30	38.45	38.04	2.26%	1,628,400
May 28, 2025	39.30	39.95	37.25	37.60	37.20	-3.84%	2,452,800
May 27, 2025	38.75	39.25	38.30	39.10	38.69	0.90%	1,055,200
May 26, 2025	38.85	39.35	38.45	38.75	38.34	-0.26%	882,200
May 23, 2025	39.25	39.60	38.25	38.85	38.44	-0.38%	1,384,200