XAC Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	28.60	29.80	28.55	29.30	29.30	2.99%	906,173
Jun 24, 2026	28.10	28.50	28.05	28.45	28.45	0.89%	216,621
Jun 23, 2026	28.60	28.65	28.10	28.20	28.20	-1.40%	449,672
Jun 22, 2026	29.20	29.25	28.50	28.60	28.60	-2.05%	714,956
Jun 18, 2026	29.45	29.50	28.85	29.20	29.20	-0.34%	486,553
Jun 17, 2026	29.10	29.45	28.85	29.30	29.30	0.69%	315,918
Jun 16, 2026	29.60	29.60	29.00	29.10	29.10	-0.68%	359,252
Jun 15, 2026	29.10	29.40	28.85	29.30	29.30	1.74%	265,073
Jun 12, 2026	28.65	28.95	28.65	28.80	28.80	1.95%	236,155
Jun 11, 2026	28.60	28.65	27.90	28.25	28.25	-1.22%	510,774
Jun 10, 2026	28.85	29.40	28.50	28.60	28.60	-0.52%	474,548
Jun 9, 2026	28.30	28.80	28.25	28.75	28.75	1.77%	293,389
Jun 8, 2026	27.90	28.50	27.25	28.25	28.25	-3.09%	621,893
Jun 5, 2026	29.50	29.60	29.00	29.15	29.15	-1.69%	607,671
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