XD Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	45.94	46.60	45.46	46.14	-	2.40%	873,065
Jul 28, 2026	44.58	47.00	44.54	45.06	45.06	0.22%	3,390,188
Jul 27, 2026	42.00	44.98	41.60	44.96	44.96	7.35%	3,247,600
Jul 24, 2026	42.76	42.76	41.62	41.88	41.88	-2.24%	1,607,900
Jul 23, 2026	42.10	42.92	41.26	42.84	42.84	2.24%	1,838,979
Jul 22, 2026	44.22	44.22	41.40	41.90	41.90	-5.59%	3,907,654
Jul 21, 2026	44.84	45.68	43.22	44.38	44.38	0.32%	2,284,859
Jul 20, 2026	43.38	44.40	42.72	44.24	44.24	1.98%	3,237,000
Jul 17, 2026	45.96	46.20	42.36	43.38	43.38	-4.07%	3,141,428
Jul 16, 2026	44.10	46.30	44.00	45.22	45.22	4.05%	4,103,200
Jul 15, 2026	42.14	44.06	41.52	43.46	43.46	3.03%	4,164,000
Jul 14, 2026	42.68	42.68	40.10	42.18	42.18	-1.08%	9,755,911
Jul 13, 2026	45.94	46.00	41.68	42.64	42.64	-6.65%	7,561,800
Jul 10, 2026	45.50	46.00	42.84	45.68	45.68	1.51%	5,033,340
Jul 9, 2026	48.90	50.85	44.60	45.00	45.00	-8.01%	6,902,000
Jul 8, 2026	47.50	49.04	47.08	48.92	48.92	2.21%	4,141,326
Jul 7, 2026	47.20	51.00	46.82	47.86	47.86	1.01%	4,791,878
Jul 6, 2026	45.62	47.90	45.10	47.38	47.38	3.90%	2,336,820
Jul 3, 2026	45.98	46.92	45.28	45.60	45.60	0.13%	2,206,200
Jul 2, 2026	45.86	47.20	45.32	45.54	45.54	2.34%	2,617,255
Jun 30, 2026	44.80	44.98	43.24	44.50	44.50	0.04%	2,956,752
Jun 29, 2026	44.10	45.32	43.36	44.48	44.48	2.44%	3,343,800
Jun 26, 2026	44.00	44.00	42.52	43.42	43.42	-1.50%	3,744,162
Jun 25, 2026	44.00	45.38	43.04	44.08	44.08	0.18%	2,931,488
Jun 24, 2026	45.00	45.00	43.42	44.00	44.00	-0.95%	2,139,000
Jun 23, 2026	45.50	46.28	44.06	44.42	44.42	-3.01%	3,066,495
Jun 22, 2026	47.00	47.00	45.50	45.80	45.80	-2.76%	3,180,715
Jun 18, 2026	47.36	47.36	45.88	47.10	47.10	-0.13%	4,590,463
Jun 17, 2026	48.00	49.58	46.84	47.16	47.16	-1.63%	3,186,297
Jun 16, 2026	49.76	49.88	47.92	47.94	47.94	-3.23%	2,631,483
Jun 15, 2026	51.50	51.60	48.80	49.54	49.54	-1.71%	3,508,880
Jun 12, 2026	51.10	51.65	49.86	50.40	50.40	-0.40%	3,942,400
Jun 11, 2026	51.30	52.50	49.70	50.60	50.60	2.72%	3,005,440
Jun 10, 2026	49.00	49.96	48.50	49.26	49.26	0.41%	2,057,020
Jun 9, 2026	50.10	50.70	48.84	49.06	49.06	-0.45%	1,905,600
Jun 8, 2026	50.30	50.40	48.58	49.28	49.28	-2.99%	3,491,630
Jun 5, 2026	52.15	52.85	50.65	50.80	50.80	-2.59%	2,652,960
Jun 4, 2026	52.00	52.80	51.20	52.15	52.15	-0.67%	2,118,837
Jun 3, 2026	57.50	57.50	52.50	52.50	52.50	-7.73%	4,774,622
Jun 2, 2026	54.10	58.15	53.45	56.90	56.90	5.96%	5,552,532
Jun 1, 2026	51.80	55.65	50.80	53.70	53.70	5.60%	5,015,000
May 29, 2026	50.65	52.35	48.68	50.85	50.85	2.56%	4,605,330
May 28, 2026	51.80	51.80	49.08	49.58	49.58	-3.91%	4,079,602
May 27, 2026	52.15	52.50	51.15	51.60	51.60	-1.05%	2,452,200
May 26, 2026	51.75	53.00	50.10	52.15	52.15	0.10%	4,104,700
May 22, 2026	52.30	52.90	50.80	52.10	52.10	0.10%	3,060,080
May 21, 2026	53.70	53.70	51.75	52.05	52.05	-1.61%	2,586,309
May 20, 2026	54.80	54.85	52.65	52.90	52.90	-3.56%	2,312,230
May 19, 2026	54.20	55.45	53.80	54.85	54.85	0.83%	2,378,664
May 18, 2026	56.55	56.55	53.55	54.40	54.40	-4.31%	4,602,530