XD Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	81.00	83.20	81.00	82.60	-	1.85%	836,042
Jan 22, 2026	81.00	82.15	79.95	81.10	81.10	0.12%	2,627,768
Jan 21, 2026	79.50	81.60	78.50	81.00	81.00	1.25%	2,106,910
Jan 20, 2026	83.45	83.45	78.95	80.00	80.00	-4.19%	3,873,855
Jan 19, 2026	85.15	85.85	82.05	83.50	83.50	-2.91%	3,654,638
Jan 16, 2026	84.90	87.45	83.40	86.00	86.00	1.30%	3,148,995
Jan 15, 2026	84.15	85.55	83.20	84.90	84.90	0.89%	2,170,634
Jan 14, 2026	84.10	85.65	82.10	84.15	84.15	-0.82%	3,715,889
Jan 13, 2026	79.60	85.00	77.40	84.85	84.85	7.41%	6,382,871
Jan 12, 2026	78.50	79.20	77.10	79.00	79.00	1.94%	3,658,614
Jan 9, 2026	75.50	78.00	74.45	77.50	77.50	4.45%	4,900,408
Jan 8, 2026	69.70	74.80	69.00	74.20	74.20	6.46%	5,282,797
Jan 7, 2026	70.00	71.00	68.25	69.70	69.70	-0.71%	2,518,176
Jan 6, 2026	68.85	72.15	68.45	70.20	70.20	6.04%	5,538,918
Jan 5, 2026	65.45	68.00	65.00	66.20	66.20	1.22%	2,583,383
Jan 2, 2026	65.05	66.25	64.15	65.40	65.40	0.85%	852,200
Dec 31, 2025	65.00	65.85	64.50	64.85	64.85	-0.15%	1,156,600
Dec 30, 2025	63.90	66.30	63.90	64.95	64.95	2.85%	2,536,414
Dec 29, 2025	64.00	64.55	62.70	63.15	63.15	-2.17%	2,660,000
Dec 24, 2025	65.00	65.20	63.00	64.55	64.55	-0.62%	1,024,395
Dec 23, 2025	63.40	65.30	62.55	64.95	64.95	2.44%	2,390,620
Dec 22, 2025	62.00	63.80	61.50	63.40	63.40	3.34%	2,339,560
Dec 19, 2025	61.85	62.60	61.00	61.35	61.35	-0.81%	3,803,600
Dec 18, 2025	60.95	62.30	60.35	61.85	61.85	0.73%	2,161,200
Dec 17, 2025	61.05	61.50	59.60	61.40	61.40	0.57%	2,364,544
Dec 16, 2025	62.90	63.35	60.05	61.05	61.05	-2.71%	3,074,707
Dec 15, 2025	62.50	63.75	61.20	62.75	62.75	-	4,227,200
Dec 12, 2025	62.30	62.95	60.40	62.75	62.75	0.97%	18,116,200
Dec 11, 2025	63.15	64.45	61.55	62.15	62.15	-1.58%	3,438,600
Dec 10, 2025	64.60	64.60	60.70	63.15	63.15	-2.24%	4,700,100
Dec 9, 2025	65.00	65.70	63.50	64.60	64.60	-0.54%	2,649,574
Dec 8, 2025	67.30	67.50	63.50	64.95	64.95	-3.49%	2,948,327
Dec 5, 2025	66.20	67.30	65.05	67.30	67.30	1.36%	2,704,400
Dec 4, 2025	69.40	69.40	66.10	66.40	66.40	-3.07%	2,794,815
Dec 3, 2025	73.85	73.85	68.35	68.50	68.50	-6.10%	3,555,800
Dec 2, 2025	73.70	74.20	72.55	72.95	72.95	-0.95%	1,752,700
Dec 1, 2025	71.10	75.45	71.05	73.65	73.65	4.25%	3,884,640
Nov 28, 2025	70.00	71.20	70.00	70.65	70.65	1.29%	1,014,400
Nov 27, 2025	71.00	71.80	69.55	69.75	69.75	-1.06%	1,415,600
Nov 26, 2025	70.00	70.90	68.60	70.50	70.50	1.37%	2,012,700
Nov 25, 2025	68.05	70.60	68.05	69.55	69.55	2.35%	2,410,490
Nov 24, 2025	65.95	68.05	65.20	67.95	67.95	3.03%	3,283,800
Nov 21, 2025	64.50	66.40	63.50	65.95	65.95	0.08%	2,301,064
Nov 20, 2025	65.75	66.80	64.80	65.90	65.90	0.23%	1,774,642
Nov 19, 2025	67.00	67.00	65.35	65.75	65.75	-0.38%	1,559,018
Nov 18, 2025	68.00	68.10	65.40	66.00	66.00	-3.08%	2,551,304
Nov 17, 2025	70.60	70.60	67.80	68.10	68.10	-2.58%	1,736,292
Nov 14, 2025	68.75	71.00	67.60	69.90	69.90	1.67%	1,854,600
Nov 13, 2025	69.10	69.35	67.40	68.75	68.75	0.66%	1,925,800
Nov 12, 2025	69.85	70.70	67.80	68.30	68.30	-1.73%	1,916,000