XD Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	73.00	73.20	70.75	71.00	71.00	-0.07%	2,697,750
Mar 4, 2026	71.85	74.05	69.75	71.05	71.05	-2.13%	3,544,941
Mar 3, 2026	73.80	75.30	71.65	72.60	72.60	-1.56%	2,737,527
Mar 2, 2026	72.80	74.25	72.25	73.75	73.75	-0.20%	2,806,267
Feb 27, 2026	75.00	76.95	73.30	73.90	73.90	-2.18%	2,991,424
Feb 26, 2026	77.00	78.75	75.20	75.55	75.55	-2.89%	2,179,400
Feb 25, 2026	75.35	78.15	75.35	77.80	77.80	3.25%	1,907,800
Feb 24, 2026	78.80	78.80	74.45	75.35	75.35	-4.50%	4,105,452
Feb 23, 2026	78.00	79.90	77.90	78.90	78.90	1.48%	890,400
Feb 20, 2026	79.50	80.85	75.65	77.75	77.75	-3.83%	1,737,859
Feb 16, 2026	78.45	80.85	76.65	80.85	80.85	3.59%	470,224
Feb 13, 2026	79.80	79.95	77.75	78.05	78.05	-3.64%	2,698,428
Feb 12, 2026	80.55	81.75	78.50	81.00	81.00	0.56%	2,195,026
Feb 11, 2026	82.90	83.95	80.25	80.55	80.55	-1.89%	2,619,918
Feb 10, 2026	82.70	84.40	81.60	82.10	82.10	-0.61%	2,873,722
Feb 9, 2026	84.80	85.85	82.20	82.60	82.60	4.23%	3,715,729
Feb 6, 2026	79.80	81.90	78.00	79.25	79.25	-2.52%	4,055,590
Feb 5, 2026	76.80	82.00	75.50	81.30	81.30	4.10%	6,916,091
Feb 4, 2026	84.55	84.55	78.10	78.10	78.10	-7.63%	7,822,044
Feb 3, 2026	88.00	89.20	78.55	84.55	84.55	-1.57%	8,780,888
Feb 2, 2026	85.95	92.00	84.80	85.90	85.90	-0.06%	6,857,388
Jan 30, 2026	89.00	89.55	84.60	85.95	85.95	-3.26%	3,303,019
Jan 29, 2026	91.80	92.45	88.30	88.85	88.85	-3.21%	2,755,581
Jan 28, 2026	84.20	91.80	83.85	91.80	91.80	11.21%	6,661,536
Jan 27, 2026	82.80	83.75	81.00	82.55	82.55	-	2,135,600
Jan 26, 2026	82.90	85.75	81.35	82.55	82.55	1.16%	3,290,616
Jan 23, 2026	81.00	83.20	81.00	81.60	81.60	0.62%	2,168,292
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