Xchanging Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	89.15	90.00	87.00	87.52	87.52	-1.83%	67,484
Jul 31, 2025	89.45	89.90	88.35	89.15	89.15	-0.88%	87,719
Jul 30, 2025	90.85	91.35	89.25	89.94	89.94	-0.72%	51,367
Jul 29, 2025	90.50	91.95	89.02	90.59	90.59	0.88%	73,747
Jul 28, 2025	90.70	91.30	89.50	89.80	89.80	-1.10%	87,859
Jul 25, 2025	91.60	92.20	90.25	90.80	90.80	-0.99%	92,671
Jul 24, 2025	93.21	94.00	90.00	91.71	91.71	-1.39%	185,351
Jul 23, 2025	93.96	94.00	92.54	93.00	93.00	-0.58%	91,914
Jul 22, 2025	93.75	94.58	93.00	93.54	93.54	0.42%	87,955
Jul 21, 2025	95.01	95.68	92.61	93.15	93.15	-1.72%	110,449
Jul 18, 2025	96.70	96.83	94.18	94.78	94.78	-1.48%	153,194
Jul 17, 2025	97.29	97.60	96.00	96.20	96.20	-0.87%	111,155
Jul 16, 2025	96.70	97.84	96.18	97.04	97.04	0.90%	111,819
Jul 15, 2025	96.00	97.01	95.80	96.17	96.17	-0.08%	83,614
Jul 14, 2025	95.83	96.50	94.20	96.25	96.25	0.44%	111,710
Jul 11, 2025	97.90	98.38	95.30	95.83	95.83	-3.70%	173,345
Jul 10, 2025	99.99	101.80	99.11	99.51	97.51	-0.31%	229,535
Jul 9, 2025	99.95	100.59	99.32	99.82	97.81	0.26%	133,150
Jul 8, 2025	99.50	100.69	99.12	99.56	97.56	0.20%	127,402
Jul 7, 2025	99.01	101.30	99.01	99.36	97.36	-0.39%	140,554
Jul 4, 2025	99.40	101.50	98.77	99.75	97.75	1.14%	196,519
Jul 3, 2025	99.60	100.00	98.40	98.63	96.65	-0.66%	122,339
Jul 2, 2025	99.19	100.20	98.38	99.29	97.29	0.59%	120,277
Jul 1, 2025	99.00	100.00	98.20	98.71	96.73	0.16%	111,984
Jun 30, 2025	98.68	99.30	97.70	98.55	96.57	-0.12%	99,225
Jun 27, 2025	98.00	99.40	97.47	98.67	96.69	1.58%	158,145
Jun 26, 2025	98.34	99.00	96.11	97.14	95.19	-0.85%	139,143
Jun 25, 2025	96.00	98.45	95.51	97.97	96.00	2.62%	106,509
Jun 24, 2025	95.93	96.80	94.92	95.47	93.55	0.64%	86,042
Jun 23, 2025	94.29	95.73	93.36	94.86	92.95	0.51%	144,834
Jun 20, 2025	93.50	95.37	93.36	94.38	92.48	1.01%	109,207
Jun 19, 2025	96.59	96.71	92.96	93.44	91.56	-2.90%	151,159
Jun 18, 2025	96.75	98.42	95.71	96.23	94.30	-0.92%	119,478
Jun 17, 2025	98.00	99.73	96.70	97.12	95.17	-0.64%	83,579
Jun 16, 2025	98.47	98.71	95.41	97.75	95.79	-0.30%	144,108
Jun 13, 2025	97.10	99.23	96.50	98.04	96.07	-0.96%	130,374
Jun 12, 2025	101.40	102.28	98.20	98.99	97.00	-1.98%	175,460
Jun 11, 2025	101.88	104.50	100.00	100.99	98.96	-	458,084
Jun 10, 2025	101.20	101.88	100.78	100.99	98.96	-0.03%	150,283
Jun 9, 2025	99.30	101.88	99.30	101.02	98.99	1.83%	221,016
Jun 6, 2025	100.65	100.65	98.44	99.20	97.21	-0.95%	142,617
Jun 5, 2025	99.68	100.99	99.49	100.15	98.14	0.47%	129,880
Jun 4, 2025	98.97	100.91	97.25	99.68	97.68	1.46%	153,715
Jun 3, 2025	100.35	100.35	97.50	98.25	96.28	-1.38%	139,413
Jun 2, 2025	101.54	102.50	98.96	99.62	97.62	-1.89%	254,025
May 30, 2025	96.79	103.39	96.00	101.54	99.50	5.17%	735,483
May 29, 2025	96.96	97.48	95.72	96.55	94.61	-0.10%	93,459
May 28, 2025	98.00	98.31	96.11	96.65	94.71	-0.77%	122,701
May 27, 2025	97.55	98.15	96.50	97.40	95.44	-0.15%	105,055
May 26, 2025	97.00	98.46	96.56	97.55	95.59	0.77%	160,109