XAC Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	31.00	31.00	30.25	30.45	30.45	-1.30%	405,620
Jul 15, 2026	29.85	31.20	29.75	30.85	30.85	4.22%	1,034,430
Jul 14, 2026	30.20	30.20	28.75	29.60	29.60	-0.84%	838,052
Jul 13, 2026	30.30	30.50	29.75	29.85	29.85	-0.33%	515,353
Jul 9, 2026	30.45	30.65	29.70	29.95	29.95	-1.16%	664,467
Jul 8, 2026	31.60	31.60	29.95	30.30	30.30	-1.94%	1,308,787
Jul 7, 2026	31.00	31.50	30.30	30.90	30.90	1.64%	1,929,212
Jul 6, 2026	30.45	32.45	30.25	30.40	30.40	-0.16%	4,641,611
Jul 3, 2026	29.55	30.45	29.40	30.45	30.45	9.93%	3,002,839
Jul 2, 2026	27.35	28.20	27.30	27.70	27.70	1.30%	581,966
Jul 1, 2026	28.95	29.35	28.70	28.85	27.34	1.05%	626,704
Jun 30, 2026	28.75	28.85	28.35	28.55	27.06	0.18%	385,963
Jun 29, 2026	28.95	29.00	28.20	28.50	27.01	-1.04%	565,559
Jun 26, 2026	29.40	29.90	28.45	28.80	27.30	-1.71%	768,746
Jun 25, 2026	28.60	29.80	28.55	29.30	27.77	2.99%	906,173
Jun 24, 2026	28.10	28.50	28.05	28.45	26.97	0.89%	216,621
Jun 23, 2026	28.60	28.65	28.10	28.20	26.73	-1.40%	449,672
Jun 22, 2026	29.20	29.25	28.50	28.60	27.11	-2.05%	714,956
Jun 18, 2026	29.45	29.50	28.85	29.20	27.68	-0.34%	486,553
Jun 17, 2026	29.10	29.45	28.85	29.30	27.77	0.69%	315,918
Jun 16, 2026	29.60	29.60	29.00	29.10	27.58	-0.68%	359,252
Jun 15, 2026	29.10	29.40	28.85	29.30	27.77	1.74%	265,073
Jun 12, 2026	28.65	28.95	28.65	28.80	27.30	1.95%	236,155
Jun 11, 2026	28.60	28.65	27.90	28.25	26.78	-1.22%	510,774
Jun 10, 2026	28.85	29.40	28.50	28.60	27.11	-0.52%	474,548
Jun 9, 2026	28.30	28.80	28.25	28.75	27.25	1.77%	293,389
Jun 8, 2026	27.90	28.50	27.25	28.25	26.78	-3.09%	621,893
Jun 5, 2026	29.50	29.60	29.00	29.15	27.63	-1.69%	607,671
Jun 4, 2026	30.15	30.45	29.65	29.65	28.10	-2.63%	761,231
Jun 3, 2026	29.95	31.40	29.95	30.45	28.86	3.92%	1,388,657
Jun 2, 2026	29.15	29.35	28.75	29.30	27.77	0.17%	607,033
Jun 1, 2026	28.75	29.45	28.45	29.25	27.72	1.56%	626,813
May 29, 2026	29.15	29.40	28.70	28.80	27.30	-0.52%	591,584
May 28, 2026	28.90	29.45	28.70	28.95	27.44	0.70%	450,274
May 27, 2026	29.25	29.45	28.75	28.75	27.25	-1.54%	440,734
May 26, 2026	29.70	29.90	28.90	29.20	27.68	-1.68%	662,109
May 25, 2026	30.95	31.15	29.60	29.70	28.15	-0.17%	1,091,250
May 22, 2026	29.20	29.75	28.90	29.75	28.20	3.66%	1,008,366
May 21, 2026	28.85	29.05	28.45	28.70	27.20	1.06%	870,743
May 20, 2026	27.95	28.55	27.85	28.40	26.92	1.61%	418,134
May 19, 2026	28.15	28.90	27.85	27.95	26.49	-0.89%	468,317
May 18, 2026	28.20	28.40	27.90	28.20	26.73	-0.70%	398,058
May 15, 2026	28.85	29.70	28.30	28.40	26.92	1.07%	1,161,782
May 14, 2026	28.50	28.65	27.95	28.10	26.63	-0.71%	443,689
May 13, 2026	28.25	28.40	27.95	28.30	26.82	-0.18%	421,553
May 12, 2026	28.80	28.90	28.05	28.35	26.87	-0.70%	562,529
May 11, 2026	28.20	28.90	28.15	28.55	27.06	1.60%	452,242
May 8, 2026	28.50	28.65	27.90	28.10	26.63	-1.40%	412,203
May 7, 2026	28.30	29.00	27.80	28.50	27.01	1.60%	1,163,009
May 6, 2026	28.10	28.35	27.65	28.05	26.59	1.81%	980,170