Xelpmoc Design and Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	99.59	103.98	99.00	99.68	99.68	-2.32%	29,127
Apr 30, 2026	101.99	103.00	99.23	102.05	102.05	2.51%	38,911
Apr 29, 2026	99.81	100.63	98.12	99.55	99.55	0.26%	10,093
Apr 28, 2026	105.00	105.00	97.27	99.29	99.29	-4.30%	55,813
Apr 27, 2026	103.30	111.45	100.00	103.75	103.75	0.46%	51,472
Apr 24, 2026	107.58	108.41	100.35	103.28	103.28	-4.00%	15,111
Apr 23, 2026	107.83	109.88	106.10	107.58	107.58	-1.26%	6,367
Apr 22, 2026	107.23	109.49	105.38	108.95	108.95	3.39%	8,911
Apr 21, 2026	108.13	110.00	105.00	105.38	105.38	-0.62%	14,094
Apr 20, 2026	108.14	109.82	105.50	106.04	106.04	-1.94%	4,426
Apr 17, 2026	109.52	113.00	106.00	108.14	108.14	-0.25%	18,188
Apr 16, 2026	108.65	111.02	107.00	108.41	108.41	-0.22%	15,077
Apr 15, 2026	107.99	110.99	107.40	108.65	108.65	2.93%	9,635
Apr 13, 2026	103.37	110.79	102.21	105.56	105.56	-	15,697
Apr 10, 2026	105.95	107.39	102.00	105.56	105.56	2.10%	22,694
Apr 9, 2026	103.80	108.40	101.03	103.39	103.39	1.51%	69,519
Apr 8, 2026	95.00	105.49	94.01	101.85	101.85	9.85%	58,251
Apr 7, 2026	95.19	95.25	92.00	92.72	92.72	0.88%	15,520
Apr 6, 2026	94.25	98.74	91.53	91.91	91.91	-1.35%	14,525
Apr 2, 2026	89.04	98.40	88.01	93.17	93.17	4.65%	40,436
Apr 1, 2026	84.79	90.17	84.79	89.03	89.03	5.52%	12,338
Mar 30, 2026	88.95	88.95	83.45	84.37	84.37	-4.95%	23,174
Mar 27, 2026	90.00	91.73	87.61	88.76	88.76	-3.24%	37,414
Mar 25, 2026	99.40	101.70	91.25	91.73	91.73	-4.56%	35,160
Mar 24, 2026	93.92	99.00	89.51	96.11	96.11	8.16%	61,079
Mar 23, 2026	90.41	94.86	88.10	88.86	88.86	-1.61%	35,884
Mar 20, 2026	100.69	100.69	90.00	90.31	90.31	-5.41%	41,538
Mar 19, 2026	99.99	99.99	94.00	95.48	95.48	-1.96%	20,922
Mar 18, 2026	90.70	103.00	90.70	97.39	97.39	8.06%	58,036
Mar 17, 2026	99.85	101.40	87.00	90.13	90.13	-9.21%	70,184
Mar 16, 2026	96.14	107.00	95.00	99.27	99.27	3.26%	51,350
Mar 13, 2026	107.59	108.95	95.00	96.14	96.14	-10.63%	66,508
Mar 12, 2026	118.40	118.78	104.10	107.58	107.58	-7.98%	45,240
Mar 11, 2026	125.39	125.40	116.00	116.91	116.91	-5.21%	15,937
Mar 10, 2026	125.99	125.99	120.02	123.34	123.34	4.38%	9,613
Mar 9, 2026	120.01	122.10	115.00	118.17	118.17	-3.29%	8,612
Mar 6, 2026	126.95	126.95	122.00	122.19	122.19	0.17%	3,821
Mar 5, 2026	121.00	126.10	121.00	121.98	121.98	-0.57%	8,922
Mar 4, 2026	124.56	125.44	121.05	122.68	122.68	-1.51%	9,528
Mar 2, 2026	121.00	128.82	121.00	124.56	124.56	-4.49%	15,181
Feb 27, 2026	135.00	135.00	130.00	130.41	130.41	-1.95%	10,854
Feb 26, 2026	130.65	134.91	130.65	133.00	133.00	1.92%	6,398
Feb 25, 2026	136.79	136.79	129.22	130.49	130.49	-1.33%	12,950
Feb 24, 2026	136.52	136.69	129.61	132.25	132.25	-3.69%	21,263
Feb 23, 2026	137.09	141.50	135.61	137.31	137.31	0.16%	18,997
Feb 20, 2026	128.05	143.09	128.05	137.09	137.09	6.72%	48,296
Feb 19, 2026	131.71	132.98	127.87	128.46	128.46	-2.76%	12,684
Feb 18, 2026	130.11	133.79	129.50	132.10	132.10	1.53%	10,459
Feb 17, 2026	136.99	137.59	128.00	130.11	130.11	-2.60%	23,783
Feb 16, 2026	135.51	138.21	132.00	133.59	133.59	-3.09%	10,632