XD Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	44.24	47.10	43.98	45.58	45.58	2.01%	3,175,000
Nov 9, 2026	45.22	45.72	44.22	44.68	44.68	-0.80%	1,708,609
Nov 6, 2026	43.66	46.88	43.32	45.04	45.04	0.40%	4,247,624
Nov 5, 2026	43.60	45.96	43.60	44.86	44.86	6.45%	4,183,601
Nov 4, 2026	41.68	42.86	41.10	42.14	42.14	0.96%	3,086,255
Nov 3, 2026	40.60	43.68	40.60	41.74	41.74	1.31%	8,083,179
Nov 2, 2026	36.56	41.80	36.52	41.20	41.20	14.25%	7,820,200
Oct 30, 2026	35.88	36.84	35.68	36.06	36.06	0.06%	1,465,400
Oct 29, 2026	38.00	38.18	36.04	36.04	36.04	-5.16%	1,171,900
Oct 28, 2026	37.02	38.44	36.64	38.00	38.00	2.65%	1,819,772
Oct 27, 2026	38.00	38.74	36.76	37.02	37.02	-2.73%	1,582,200
Oct 26, 2026	37.78	38.92	36.90	38.06	38.06	2.64%	1,738,800
Oct 23, 2026	37.00	38.82	36.42	37.08	37.08	0.71%	2,681,030
Oct 22, 2026	38.88	38.88	36.54	36.82	36.82	-5.30%	2,021,000
Oct 21, 2026	40.08	41.38	38.56	38.88	38.88	-4.80%	1,646,200
Oct 20, 2026	40.50	41.08	39.82	40.84	40.84	0.79%	1,153,600
Oct 16, 2026	40.68	41.56	40.14	40.52	40.52	0.20%	1,611,800
Oct 15, 2026	40.60	40.78	39.30	40.44	40.44	-1.84%	2,134,200
Oct 14, 2026	41.70	42.12	40.80	41.20	41.20	-1.20%	2,199,200
Oct 13, 2026	39.96	41.70	39.00	41.70	41.70	3.99%	2,652,223
Oct 12, 2026	39.60	41.18	39.02	40.10	40.10	1.78%	2,588,781
Oct 9, 2026	37.26	39.60	37.26	39.40	39.40	4.90%	1,477,820
Oct 8, 2026	38.80	39.48	37.32	37.56	37.56	-2.64%	1,591,600
Oct 7, 2026	38.16	38.66	37.10	38.58	38.58	1.21%	474,600
Oct 6, 2026	38.18	39.30	37.98	38.12	38.12	-0.16%	503,400
Oct 5, 2026	38.74	38.74	37.62	38.18	38.18	-1.09%	485,363
Oct 2, 2026	38.50	38.64	37.10	38.60	38.60	-2.67%	422,109
Sep 30, 2026	38.64	39.84	38.62	39.66	39.66	2.01%	1,849,607
Sep 29, 2026	39.24	39.48	38.48	38.88	38.88	-1.57%	1,287,000
Sep 28, 2026	39.02	39.70	38.80	39.50	39.50	0.97%	1,175,958
Sep 25, 2026	39.16	39.18	37.82	39.12	39.12	-1.76%	687,933
Sep 24, 2026	39.68	39.98	39.14	39.82	39.82	0.05%	850,200
Sep 23, 2026	41.56	41.56	39.24	39.80	39.80	-4.56%	2,066,000
Sep 22, 2026	40.50	42.68	40.38	41.70	41.70	5.95%	4,709,800
Sep 21, 2026	38.38	39.84	38.28	39.36	39.36	2.02%	2,291,200
Sep 18, 2026	37.26	38.66	37.26	38.58	38.58	3.49%	4,489,137
Sep 17, 2026	37.70	37.98	37.14	37.28	37.28	-1.95%	2,142,462
Sep 16, 2026	37.66	38.34	36.82	38.02	38.02	0.21%	2,588,920
Sep 15, 2026	38.16	39.04	37.78	37.94	37.94	-0.16%	2,590,186
Sep 14, 2026	39.00	39.66	37.66	38.00	38.00	-3.01%	3,211,000
Sep 11, 2026	39.50	39.90	39.00	39.18	39.18	-2.44%	1,917,022
Sep 10, 2026	41.24	41.24	39.64	40.16	40.16	-2.62%	2,914,400
Sep 9, 2026	43.58	43.58	40.72	41.24	41.24	-5.37%	4,713,400
Sep 8, 2026	43.72	46.74	43.00	43.58	43.58	-3.24%	5,382,124
Sep 7, 2026	41.68	45.74	41.68	45.04	45.04	12.66%	10,849,600
Sep 4, 2026	38.50	40.28	38.50	39.98	39.98	4.11%	3,234,860
Sep 3, 2026	39.80	40.20	37.96	38.40	38.40	-3.08%	3,885,560
Sep 2, 2026	41.18	41.18	39.44	39.62	39.62	-4.21%	3,494,336
Sep 1, 2026	42.70	42.70	41.14	41.36	41.36	-3.50%	2,801,400
Aug 31, 2026	41.90	43.18	40.54	42.86	42.86	-	5,484,400