XD Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	66.40	66.40	63.80	64.40	64.40	-3.01%	3,016,745
Mar 25, 2026	68.90	69.85	65.40	66.40	66.40	-2.57%	4,122,000
Mar 24, 2026	68.00	68.45	66.00	68.15	68.15	1.26%	2,508,342
Mar 23, 2026	68.65	68.95	65.70	67.30	67.30	-3.86%	3,373,840
Mar 20, 2026	69.55	71.50	69.25	70.00	70.00	-	2,911,252
Mar 19, 2026	70.00	71.35	69.25	70.00	70.00	-3.31%	3,062,880
Mar 18, 2026	72.95	73.15	71.55	72.40	72.40	-0.14%	1,520,320
Mar 17, 2026	72.55	75.20	71.95	72.50	72.50	0.69%	2,320,200
Mar 16, 2026	70.00	72.70	69.30	72.00	72.00	2.42%	2,485,000
Mar 13, 2026	72.25	74.45	69.75	70.30	70.30	-1.40%	3,329,610
Mar 12, 2026	74.00	75.25	71.10	71.30	71.30	-4.68%	2,153,559
Mar 11, 2026	76.25	76.25	74.35	74.80	74.80	-0.60%	2,082,000
Mar 10, 2026	73.50	76.20	73.50	75.25	75.25	4.88%	3,518,434
Mar 9, 2026	69.30	72.00	68.25	71.75	71.75	0.63%	3,210,600
Mar 6, 2026	69.05	72.40	69.00	71.30	71.30	0.42%	5,738,012
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