EXCO Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.50	18.50	18.50	18.50	18.50	-1.60%	4,000
Feb 26, 2026	19.05	19.05	18.76	18.80	18.80	-1.05%	10,400
Feb 25, 2026	19.00	19.00	19.00	19.00	19.00	1.28%	104
Feb 24, 2026	19.15	19.15	18.76	18.76	18.76	-2.04%	11,900
Feb 23, 2026	19.15	19.15	19.15	19.15	19.15	0.79%	532
Feb 19, 2026	19.12	19.15	19.00	19.00	19.00	-	9,000
Feb 18, 2026	19.00	19.00	19.00	19.00	19.00	-2.56%	1,010
Feb 17, 2026	19.50	19.50	19.50	19.50	19.50	-2.50%	1,000
Feb 11, 2026	20.01	20.01	20.00	20.00	20.00	-2.20%	1,651
Feb 10, 2026	20.45	20.45	20.45	20.45	20.45	2.15%	100
Feb 5, 2026	20.02	20.02	20.02	20.02	20.02	0.05%	100
Feb 4, 2026	20.01	20.01	20.01	20.01	20.01	-	1,000
Feb 2, 2026	20.01	20.01	20.01	20.01	20.01	-2.39%	2,006
Jan 23, 2026	19.00	21.50	19.00	20.50	20.50	7.19%	22,364
Jan 21, 2026	19.00	19.13	19.00	19.13	19.13	-	38,708
Jan 20, 2026	19.00	19.13	19.00	19.13	19.13	2.00%	41,752
Jan 15, 2026	18.75	18.75	18.75	18.75	18.75	-	220
Jan 14, 2026	18.10	18.75	18.10	18.75	18.75	3.59%	76,092
Jan 9, 2026	18.10	18.10	18.10	18.10	18.10	-	4,002
Jan 6, 2026	18.00	18.10	18.00	18.10	18.10	-	208
Jan 5, 2026	18.10	18.10	18.10	18.10	18.10	-	108
Jan 2, 2026	18.00	18.10	18.00	18.10	18.10	-0.55%	504
Dec 31, 2025	18.20	18.20	18.20	18.20	18.20	0.55%	200
Dec 30, 2025	18.10	18.10	18.10	18.10	18.10	-	650
Dec 23, 2025	18.10	18.10	18.10	18.10	18.10	-2.16%	521
Dec 19, 2025	18.10	18.55	18.00	18.50	18.50	-1.33%	217,935
Dec 18, 2025	18.50	18.75	18.38	18.75	18.75	3.59%	26,000
Dec 17, 2025	18.10	18.10	18.10	18.10	18.10	0.28%	1,750
Dec 16, 2025	18.05	18.05	18.05	18.05	18.05	-2.70%	17,133
Dec 11, 2025	18.55	18.55	18.55	18.55	18.55	0.82%	1,224
Dec 9, 2025	18.40	18.40	18.40	18.40	18.40	-	551
Dec 8, 2025	18.50	19.00	18.40	18.40	18.40	2.22%	105,606
Dec 5, 2025	19.38	19.38	18.00	18.00	18.00	-1.37%	251,736
Dec 4, 2025	18.00	18.25	18.00	18.25	18.25	1.39%	150,000
Dec 3, 2025	17.05	18.00	17.05	18.00	18.00	5.88%	33,641
Dec 2, 2025	17.00	17.00	17.00	17.00	17.00	-	433
Nov 26, 2025	17.00	17.00	17.00	17.00	17.00	3.03%	450
Nov 25, 2025	16.50	16.50	16.50	16.50	16.50	-7.56%	196
Nov 24, 2025	17.85	17.85	17.85	17.85	17.85	2.00%	1,752
Nov 21, 2025	17.50	17.50	17.50	17.50	17.50	-	12,532
Nov 19, 2025	17.50	17.70	17.00	17.50	17.50	0.72%	21,406
Nov 18, 2025	16.35	17.75	16.35	17.38	17.38	5.30%	480,215
Nov 17, 2025	16.50	16.50	16.25	16.50	16.50	-2.25%	16,083
Nov 14, 2025	16.50	16.88	16.50	16.88	16.88	2.30%	6,876
Nov 13, 2025	16.05	16.50	16.05	16.50	16.50	-	3,000
Nov 12, 2025	16.50	16.50	16.50	16.50	16.50	-	1,876
Nov 11, 2025	16.50	16.85	16.50	16.50	16.50	4.70%	23,719
Nov 10, 2025	16.50	16.50	15.76	15.76	15.76	-2.35%	3,813
Nov 7, 2025	16.07	16.14	16.07	16.14	16.14	0.37%	1,700
Nov 6, 2025	16.00	16.08	16.00	16.08	16.08	2.10%	40,512