Xander International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	18.90	18.90	17.35	17.45	17.45	-8.16%	554,618
Mar 3, 2026	19.00	19.40	18.70	19.00	19.00	-0.26%	247,166
Mar 2, 2026	19.00	19.40	18.80	19.05	19.05	-1.30%	186,205
Feb 26, 2026	19.40	19.40	19.05	19.30	19.30	0.78%	251,483
Feb 25, 2026	19.50	19.55	18.95	19.15	19.15	-0.78%	226,638
Feb 24, 2026	19.50	19.80	18.90	19.30	19.30	0.78%	344,300
Feb 23, 2026	18.85	19.15	18.70	19.15	19.15	2.13%	247,710
Feb 11, 2026	18.80	18.95	18.45	18.75	18.75	2.18%	240,505
Feb 10, 2026	18.20	18.35	18.00	18.35	18.35	1.66%	205,795
Feb 9, 2026	18.60	19.25	18.00	18.05	18.05	-1.63%	351,366
Feb 6, 2026	18.80	18.80	18.00	18.35	18.35	-2.91%	289,165
Feb 5, 2026	19.05	19.65	18.90	18.90	18.90	-0.26%	361,156
Feb 4, 2026	18.35	19.00	18.30	18.95	18.95	3.27%	174,085
Feb 3, 2026	18.45	18.70	18.30	18.35	18.35	1.10%	205,427
Feb 2, 2026	18.35	18.45	18.10	18.15	18.15	-2.42%	235,489
Jan 30, 2026	18.90	18.90	18.30	18.60	18.60	-1.59%	294,853
Jan 29, 2026	19.15	19.35	18.85	18.90	18.90	-1.31%	223,876
Jan 28, 2026	19.50	19.70	18.90	19.15	19.15	-1.03%	409,103
Jan 27, 2026	19.95	19.95	19.20	19.35	19.35	-2.27%	253,965
Jan 26, 2026	19.30	19.85	19.25	19.80	19.80	2.06%	408,020
Jan 23, 2026	19.55	19.65	19.00	19.40	19.40	-0.26%	258,357
Jan 22, 2026	18.95	19.75	18.95	19.45	19.45	3.73%	730,543
Jan 21, 2026	19.15	19.25	18.65	18.75	18.75	-2.34%	316,463
Jan 20, 2026	19.40	19.65	19.20	19.20	19.20	-1.29%	193,188
Jan 19, 2026	19.30	19.65	19.25	19.45	19.45	0.26%	277,424
Jan 16, 2026	19.65	19.70	19.35	19.40	19.40	-1.02%	225,738
Jan 15, 2026	19.70	19.75	19.40	19.60	19.60	-0.25%	245,349
Jan 14, 2026	19.00	19.80	19.00	19.65	19.65	2.61%	377,671
Jan 13, 2026	19.65	19.65	18.95	19.15	19.15	-1.29%	261,712
Jan 12, 2026	18.85	19.55	18.85	19.40	19.40	4.30%	349,957
Jan 9, 2026	18.80	18.85	18.45	18.60	18.60	-1.06%	227,290
Jan 8, 2026	19.15	19.35	18.80	18.80	18.80	-1.83%	277,503
Jan 7, 2026	19.25	19.35	19.05	19.15	19.15	-	336,587
Jan 6, 2026	19.20	19.40	19.10	19.15	19.15	0.26%	238,180
Jan 5, 2026	20.10	20.10	19.00	19.10	19.10	-4.50%	724,571
Jan 2, 2026	20.00	20.20	19.80	20.00	20.00	0.76%	370,805
Dec 31, 2025	20.80	21.30	19.85	19.85	19.85	-4.11%	1,485,157
Dec 30, 2025	20.55	21.65	20.40	20.70	20.70	0.98%	1,127,545
Dec 29, 2025	20.60	20.95	20.50	20.50	20.50	0.49%	517,681
Dec 26, 2025	20.35	20.55	19.85	20.40	20.40	-0.73%	527,175
Dec 24, 2025	20.70	20.75	20.45	20.55	20.55	0.49%	327,976
Dec 23, 2025	20.85	21.00	20.45	20.45	20.45	-0.24%	416,282
Dec 22, 2025	21.10	21.10	20.50	20.50	20.50	-1.44%	485,755
Dec 19, 2025	21.65	21.80	20.80	20.80	20.80	-0.72%	1,314,836
Dec 18, 2025	19.90	21.65	19.85	20.95	20.95	5.81%	1,763,163
Dec 17, 2025	20.00	20.40	19.75	19.80	19.80	-	384,989
Dec 16, 2025	20.20	20.20	19.40	19.80	19.80	-2.46%	602,836
Dec 15, 2025	19.80	20.30	19.70	20.30	20.30	-0.25%	450,700
Dec 12, 2025	20.85	20.85	20.10	20.35	20.35	-0.73%	1,052,841
Dec 11, 2025	20.15	21.20	20.00	20.50	20.50	3.54%	2,546,117