XAC Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	32.00	33.35	31.80	33.35	33.35	4.22%	1,739,700
Aug 5, 2026	32.40	33.80	31.65	32.00	32.00	-4.33%	5,150,605
Aug 4, 2026	34.35	34.50	33.00	33.45	33.45	-5.51%	3,248,009
Aug 3, 2026	32.80	36.35	32.30	35.40	35.40	7.11%	5,126,815
Jul 31, 2026	32.75	33.35	31.10	33.05	33.05	5.76%	1,791,635
Jul 30, 2026	33.00	33.00	30.00	31.25	31.25	-5.73%	2,080,718
Jul 29, 2026	32.60	34.95	31.65	33.15	33.15	2.79%	4,243,217
Jul 28, 2026	32.00	32.60	31.65	32.25	32.25	-1.38%	868,770
Jul 27, 2026	33.25	33.50	32.15	32.70	32.70	-	967,385
Jul 24, 2026	32.80	33.80	32.10	32.70	32.70	-0.15%	1,235,151
Jul 23, 2026	34.55	35.10	32.20	32.75	32.75	-2.09%	2,489,873
Jul 22, 2026	32.00	34.15	31.75	33.45	33.45	5.69%	3,666,672
Jul 21, 2026	28.85	31.80	28.85	31.65	31.65	9.14%	1,266,010
Jul 20, 2026	28.40	29.50	27.95	29.00	29.00	2.11%	622,961
Jul 17, 2026	29.70	29.95	28.20	28.40	28.40	-6.73%	1,220,542
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