Xchanging Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	68.40	69.69	66.82	67.84	67.84	-0.40%	150,721
Feb 17, 2026	67.52	69.74	67.50	68.11	68.11	0.87%	129,302
Feb 16, 2026	68.24	68.82	67.00	67.52	67.52	-1.06%	70,731
Feb 13, 2026	69.96	69.96	68.00	68.24	68.24	-2.33%	127,161
Feb 12, 2026	72.50	72.52	69.41	69.87	69.87	-3.31%	106,277
Feb 11, 2026	73.30	73.78	71.87	72.26	72.26	-1.08%	65,584
Feb 10, 2026	71.42	73.25	71.10	73.05	73.05	2.28%	109,582
Feb 9, 2026	72.00	72.80	70.50	71.42	71.42	0.52%	114,417
Feb 6, 2026	72.52	72.83	70.51	71.05	71.05	-2.09%	68,879
Feb 5, 2026	76.00	76.00	71.90	72.57	72.57	-4.15%	134,975
Feb 4, 2026	72.28	77.00	72.28	75.71	75.71	1.64%	149,472
Feb 3, 2026	76.40	76.40	73.00	74.49	74.49	3.09%	88,024
Feb 2, 2026	72.85	72.85	70.02	72.26	72.26	0.36%	81,017
Feb 1, 2026	71.43	73.67	71.41	72.00	72.00	0.66%	55,830
Jan 30, 2026	70.50	71.90	69.44	71.53	71.53	1.46%	74,248
Jan 29, 2026	70.23	72.24	69.05	70.50	70.50	-0.04%	70,548
Jan 28, 2026	68.50	71.70	68.50	70.53	70.53	1.48%	87,744
Jan 27, 2026	69.00	70.49	68.55	69.50	69.50	-0.44%	54,563
Jan 23, 2026	71.70	71.79	69.00	69.81	69.81	-2.23%	68,380
Jan 22, 2026	70.80	72.69	70.60	71.40	71.40	2.48%	63,027
Jan 21, 2026	71.23	72.12	69.00	69.67	69.67	-2.19%	117,070
Jan 20, 2026	74.48	74.58	70.00	71.23	71.23	-4.38%	129,250
Jan 19, 2026	75.99	75.99	74.00	74.49	74.49	-2.17%	84,767
Jan 16, 2026	76.00	76.91	75.74	76.14	76.14	0.42%	50,903
Jan 14, 2026	76.00	77.84	75.12	75.82	75.82	-0.72%	64,569
Jan 13, 2026	76.70	78.29	75.86	76.37	76.37	0.50%	70,195
Jan 12, 2026	76.64	76.64	74.62	75.99	75.99	-0.85%	72,070
Jan 9, 2026	79.20	79.48	76.23	76.64	76.64	-3.57%	295,577
Jan 8, 2026	81.85	81.89	78.30	79.48	79.48	-2.47%	122,111
Jan 7, 2026	81.00	81.74	80.71	81.49	81.49	0.79%	39,853
Jan 6, 2026	81.75	82.00	79.92	80.85	80.85	-0.61%	62,584
Jan 5, 2026	82.20	82.82	81.10	81.35	81.35	-0.93%	71,046
Jan 2, 2026	81.20	82.45	81.19	82.11	82.11	0.91%	56,538
Jan 1, 2026	80.90	82.00	80.90	81.37	81.37	0.58%	31,424
Dec 31, 2025	81.00	82.01	78.25	80.90	80.90	-0.22%	93,903
Dec 30, 2025	81.70	81.70	80.78	81.08	81.08	-0.39%	39,114
Dec 29, 2025	81.70	81.98	80.89	81.40	81.40	-0.76%	47,252
Dec 26, 2025	82.65	82.65	81.55	82.02	82.02	-0.71%	56,732
Dec 24, 2025	83.80	83.80	82.31	82.61	82.61	-0.69%	30,808
Dec 23, 2025	82.60	83.90	82.50	83.18	83.18	0.46%	42,437
Dec 22, 2025	81.60	83.25	81.59	82.80	82.80	1.98%	55,289
Dec 19, 2025	81.25	81.60	80.16	81.19	81.19	0.63%	54,999
Dec 18, 2025	80.90	81.16	80.13	80.68	80.68	-0.66%	51,510
Dec 17, 2025	81.50	82.00	80.52	81.22	81.22	-0.72%	56,980
Dec 16, 2025	82.80	82.90	81.30	81.81	81.81	-0.94%	51,222
Dec 15, 2025	82.03	83.15	81.75	82.59	82.59	0.52%	31,880
Dec 12, 2025	82.90	83.30	82.00	82.16	82.16	-	53,496
Dec 11, 2025	81.35	82.43	80.75	82.16	82.16	0.32%	65,538
Dec 10, 2025	82.18	83.37	81.25	81.90	81.90	-0.34%	67,165
Dec 9, 2025	80.40	84.30	80.40	82.18	82.18	0.32%	102,236