XD Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	42.36	44.18	40.94	42.86	42.86	1.52%	6,722,414
Aug 27, 2026	42.50	42.94	42.02	42.22	42.22	-0.47%	1,608,028
Aug 26, 2026	42.68	43.30	42.28	42.42	42.42	-0.56%	2,175,600
Aug 25, 2026	41.56	42.80	40.58	42.66	42.66	2.70%	6,236,060
Aug 24, 2026	42.52	42.52	41.22	41.54	41.54	-2.49%	1,693,006
Aug 21, 2026	41.26	42.60	40.36	42.60	42.60	3.90%	2,502,200
Aug 20, 2026	42.70	43.46	40.72	41.00	41.00	-3.57%	3,318,500
Aug 19, 2026	42.40	42.94	41.16	42.52	42.52	0.14%	2,359,200
Aug 18, 2026	43.20	43.70	41.68	42.46	42.46	-1.71%	2,100,200
Aug 17, 2026	43.16	44.08	43.02	43.20	43.20	1.41%	1,792,833
Aug 14, 2026	42.42	43.56	42.18	42.60	42.60	0.33%	1,689,123
Aug 13, 2026	42.50	43.46	42.12	42.46	42.46	-0.84%	2,132,800
Aug 12, 2026	43.70	43.70	42.50	42.82	42.82	-2.01%	1,789,200
Aug 11, 2026	44.98	45.30	43.50	43.70	43.70	-1.89%	1,604,200
Aug 10, 2026	44.38	44.96	43.70	44.54	44.54	0.36%	1,784,000
Aug 7, 2026	44.36	44.54	43.20	44.38	44.38	0.05%	2,518,096
Aug 6, 2026	47.32	47.32	44.10	44.36	44.36	-6.18%	3,299,046
Aug 5, 2026	48.00	48.34	46.82	47.28	47.28	-0.96%	3,370,544
Aug 4, 2026	48.08	48.30	46.30	47.74	47.74	0.80%	2,574,000
Aug 3, 2026	47.50	48.82	46.96	47.36	47.36	-0.38%	2,740,728
Jul 31, 2026	45.14	48.80	44.20	47.54	47.54	2.02%	3,371,599
Jul 30, 2026	46.50	47.46	46.26	46.60	46.60	0.22%	3,816,800
Jul 29, 2026	45.94	47.20	45.46	46.50	46.50	3.20%	2,926,351
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