XD Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	48.00	49.58	47.88	48.28	-	0.71%	1,350,200
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
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