XAC Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	30.15	30.45	29.65	29.65	29.65	-2.63%	761,231
Jun 3, 2026	29.95	31.40	29.95	30.45	30.45	3.92%	1,388,657
Jun 2, 2026	29.15	29.35	28.75	29.30	29.30	0.17%	607,033
Jun 1, 2026	28.75	29.45	28.45	29.25	29.25	1.56%	626,813
May 29, 2026	29.15	29.40	28.70	28.80	28.80	-0.52%	591,584
May 28, 2026	28.90	29.45	28.70	28.95	28.95	0.70%	450,274
May 27, 2026	29.25	29.45	28.75	28.75	28.75	-1.54%	440,734
May 26, 2026	29.70	29.90	28.90	29.20	29.20	-1.68%	662,109
May 25, 2026	30.95	31.15	29.60	29.70	29.70	-0.17%	1,091,250
May 22, 2026	29.20	29.75	28.90	29.75	29.75	3.66%	1,008,366
May 21, 2026	28.85	29.05	28.45	28.70	28.70	1.06%	870,743
May 20, 2026	27.95	28.55	27.85	28.40	28.40	1.61%	418,134
May 19, 2026	28.15	28.90	27.85	27.95	27.95	-0.89%	468,317
May 18, 2026	28.20	28.40	27.90	28.20	28.20	-0.70%	398,058
May 15, 2026	28.85	29.70	28.30	28.40	28.40	1.07%	1,161,782
May 14, 2026	28.50	28.65	27.95	28.10	28.10	-0.71%	443,689
May 13, 2026	28.25	28.40	27.95	28.30	28.30	-0.18%	421,553
May 12, 2026	28.80	28.90	28.05	28.35	28.35	-0.70%	562,529
May 11, 2026	28.20	28.90	28.15	28.55	28.55	1.60%	452,242
May 8, 2026	28.50	28.65	27.90	28.10	28.10	-1.40%	412,203
May 7, 2026	28.30	29.00	27.80	28.50	28.50	1.60%	1,163,009
May 6, 2026	28.10	28.35	27.65	28.05	28.05	1.81%	980,170
May 5, 2026	27.45	28.00	26.90	27.55	27.55	0.36%	458,770
May 4, 2026	27.55	27.85	27.40	27.45	27.45	0.37%	707,499
Apr 30, 2026	26.90	27.55	26.90	27.35	27.35	1.30%	442,205
Apr 29, 2026	27.10	27.10	26.80	27.00	27.00	0.56%	278,915
Apr 28, 2026	27.00	27.10	26.70	26.85	26.85	1.51%	390,740
Apr 27, 2026	27.00	27.50	26.45	26.45	26.45	0.76%	675,394
Apr 24, 2026	26.80	26.90	25.95	26.25	26.25	-1.32%	871,305
Apr 23, 2026	28.25	28.25	26.15	26.60	26.60	-4.32%	896,439
Apr 22, 2026	27.15	28.00	26.95	27.80	27.80	3.54%	990,518
Apr 21, 2026	26.70	27.25	26.50	26.85	26.85	1.32%	669,369
Apr 20, 2026	26.50	26.60	26.25	26.50	26.50	0.19%	347,811
Apr 17, 2026	26.30	26.45	26.25	26.45	26.45	0.57%	233,774
Apr 16, 2026	26.05	26.40	26.05	26.30	26.30	0.96%	251,423
Apr 15, 2026	26.00	26.50	26.00	26.05	26.05	0.19%	278,676
Apr 14, 2026	26.25	26.25	25.80	26.00	26.00	0.39%	317,270
Apr 13, 2026	26.05	26.10	25.80	25.90	25.90	-1.33%	554,808
Apr 10, 2026	26.70	26.80	26.20	26.25	26.25	-1.13%	391,690
Apr 9, 2026	26.95	27.10	26.25	26.55	26.55	-1.30%	436,083
Apr 8, 2026	26.90	27.15	26.75	26.90	26.90	1.70%	371,474
Apr 7, 2026	27.20	27.20	26.40	26.45	26.45	-3.64%	789,984
Apr 2, 2026	27.90	28.10	27.45	27.45	27.45	-1.44%	277,787
Apr 1, 2026	27.40	27.90	27.30	27.85	27.85	3.72%	448,071
Mar 31, 2026	27.70	27.80	26.75	26.85	26.85	-2.36%	425,656
Mar 30, 2026	27.60	28.20	27.40	27.50	27.50	-2.14%	392,326
Mar 27, 2026	28.10	28.40	28.00	28.10	28.10	-1.06%	345,742
Mar 26, 2026	29.00	29.15	28.40	28.40	28.40	-1.56%	527,598
Mar 25, 2026	29.10	29.30	28.70	28.85	28.85	1.58%	977,470
Mar 24, 2026	28.80	29.05	28.15	28.40	28.40	0.35%	981,347