XD Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	57.00	57.65	56.30	56.85	56.85	-1.04%	2,419,600
May 14, 2026	59.60	60.00	56.80	57.45	57.45	-0.95%	4,378,472
May 13, 2026	61.65	61.75	57.85	58.00	58.00	-5.92%	5,434,980
May 12, 2026	61.95	62.55	60.30	61.65	61.65	0.24%	3,001,560
May 11, 2026	64.75	65.40	61.20	61.50	61.50	-5.09%	4,802,270
May 8, 2026	62.90	65.15	61.50	64.80	64.80	3.02%	2,612,375
May 7, 2026	62.80	63.65	62.15	62.90	62.90	2.19%	2,203,582
May 6, 2026	63.00	63.50	61.50	61.55	61.55	-1.36%	2,222,286
May 5, 2026	63.10	63.10	61.60	62.40	62.40	-1.42%	660,600
May 4, 2026	62.60	64.40	62.60	63.30	63.30	1.44%	422,150
Apr 30, 2026	63.90	64.40	61.90	62.40	62.40	-2.65%	2,050,721
Apr 29, 2026	63.80	65.80	63.80	64.10	64.10	0.79%	2,504,411
Apr 28, 2026	64.95	65.60	63.30	63.60	63.60	-2.08%	1,870,600
Apr 27, 2026	66.65	67.60	64.40	64.95	64.95	-2.55%	2,657,888
Apr 24, 2026	64.05	67.05	63.25	66.65	66.65	4.06%	3,416,183
Apr 23, 2026	63.15	64.75	61.80	64.05	64.05	1.03%	2,502,544
Apr 22, 2026	64.50	64.50	62.40	63.40	63.40	-1.86%	2,894,818
Apr 21, 2026	64.60	64.90	63.85	64.60	64.60	-	1,614,850
Apr 20, 2026	64.90	65.45	63.50	64.60	64.60	0.62%	2,215,800
Apr 17, 2026	64.90	65.65	63.90	64.20	64.20	-1.53%	2,194,700
Apr 16, 2026	64.20	65.80	64.15	65.20	65.20	1.95%	2,793,497
Apr 15, 2026	63.90	64.75	63.15	63.95	63.95	2.73%	3,108,563
Apr 14, 2026	63.80	64.20	61.60	62.25	62.25	-0.40%	2,510,960
Apr 13, 2026	62.80	62.80	61.50	62.50	62.50	-1.42%	2,630,635
Apr 10, 2026	62.45	64.50	62.45	63.40	63.40	1.52%	1,908,122
Apr 9, 2026	62.95	63.40	61.40	62.45	62.45	-1.58%	2,095,695
Apr 8, 2026	63.65	64.90	63.00	63.45	63.45	4.27%	3,763,888
Apr 2, 2026	64.50	64.50	60.60	60.85	60.85	-5.29%	4,082,627
Apr 1, 2026	62.70	64.50	62.00	64.25	64.25	6.29%	3,312,272
Mar 31, 2026	63.00	63.80	59.50	60.45	60.45	-4.05%	4,555,039
Mar 30, 2026	62.90	64.65	60.80	63.00	63.00	-1.41%	3,152,136
Mar 27, 2026	64.00	66.60	60.50	63.90	63.90	-0.78%	5,719,132
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