Xelpmoc Design and Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	89.00	89.20	79.01	85.71	-	-0.53%	127,803
Jun 12, 2026	90.95	91.00	85.90	86.17	86.17	-2.58%	36,977
Jun 11, 2026	89.05	89.84	87.00	88.45	88.45	-2.22%	16,148
Jun 10, 2026	92.79	93.39	89.04	90.46	90.46	-2.51%	13,126
Jun 9, 2026	89.57	94.40	86.01	92.79	92.79	4.22%	39,096
Jun 8, 2026	93.90	93.90	87.00	89.03	89.03	-5.08%	67,174
Jun 5, 2026	96.00	97.39	91.00	93.79	93.79	-0.73%	17,224
Jun 4, 2026	96.04	96.85	88.92	94.48	94.48	-3.26%	94,873
Jun 3, 2026	98.97	98.97	95.11	97.66	97.66	3.03%	11,273
Jun 2, 2026	98.35	100.96	94.00	94.79	94.79	-3.62%	38,114
Jun 1, 2026	101.00	101.79	97.00	98.35	98.35	-4.38%	19,711
May 29, 2026	104.85	104.85	100.20	102.86	102.86	0.77%	8,333
May 27, 2026	100.31	102.98	100.29	102.07	102.07	0.18%	8,281
May 26, 2026	103.80	103.80	101.10	101.89	101.89	0.06%	19,232
May 25, 2026	103.16	104.34	99.01	101.83	101.83	0.14%	16,347
May 22, 2026	103.00	104.00	97.66	101.69	101.69	-0.85%	38,709
May 21, 2026	106.16	106.16	101.63	102.56	102.56	-2.85%	14,689
May 20, 2026	108.60	108.60	101.61	105.57	105.57	-0.94%	32,426
May 19, 2026	96.55	108.00	96.55	106.57	106.57	9.85%	77,584
May 18, 2026	98.18	100.13	95.22	97.01	97.01	-1.68%	15,333
May 15, 2026	100.00	103.76	96.10	98.67	98.67	-2.58%	7,313
May 14, 2026	105.00	105.00	101.00	101.28	101.28	-2.90%	8,697
May 13, 2026	102.00	105.00	101.01	104.31	104.31	1.97%	14,259
May 12, 2026	107.00	111.00	101.40	102.29	102.29	-3.85%	60,937
May 11, 2026	96.40	108.00	94.35	106.39	106.39	14.25%	96,409
May 8, 2026	101.25	103.50	91.20	93.12	93.12	-4.16%	63,272
May 7, 2026	100.80	101.66	96.92	97.16	97.16	-1.42%	42,187
May 6, 2026	97.89	99.87	97.89	98.56	98.56	1.62%	9,746
May 5, 2026	100.37	101.41	96.00	96.99	96.99	-2.70%	16,820
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