Exchange Income Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	54.11	54.90	53.87	54.85	54.85	1.88%	77,894
May 7, 2025	52.94	54.00	52.94	53.84	53.84	1.91%	78,600
May 6, 2025	52.08	53.15	52.08	52.83	52.83	0.78%	93,134
May 5, 2025	52.00	52.66	51.65	52.42	52.42	0.83%	54,700
May 2, 2025	51.98	52.69	51.90	51.99	51.99	1.40%	77,182
May 1, 2025	50.98	51.48	50.70	51.27	51.27	1.20%	58,331
Apr 30, 2025	50.14	50.73	49.51	50.66	50.66	0.04%	70,605
Apr 29, 2025	50.83	50.94	50.59	50.64	50.42	-0.20%	54,509
Apr 28, 2025	50.75	50.79	50.45	50.74	50.52	0.65%	48,000
Apr 25, 2025	50.07	50.52	49.94	50.41	50.19	0.14%	38,000
Apr 24, 2025	49.99	50.69	49.99	50.34	50.12	0.70%	66,100
Apr 23, 2025	50.24	50.88	49.99	49.99	49.77	1.26%	84,100
Apr 22, 2025	49.01	49.80	48.84	49.37	49.16	0.90%	125,900
Apr 21, 2025	48.39	48.93	48.23	48.93	48.72	0.18%	56,396
Apr 17, 2025	48.69	49.10	48.53	48.84	48.63	0.76%	56,605
Apr 16, 2025	49.37	49.55	48.15	48.47	48.26	-2.04%	85,619
Apr 15, 2025	49.48	50.18	49.37	49.48	49.27	0.49%	111,500
Apr 14, 2025	49.09	49.47	48.50	49.24	49.03	2.18%	96,000
Apr 11, 2025	47.52	48.31	47.25	48.19	47.98	1.41%	67,745
Apr 10, 2025	50.00	50.00	46.93	47.52	47.31	-4.88%	148,500
Apr 9, 2025	45.92	50.15	45.89	49.96	49.74	7.42%	224,938
Apr 8, 2025	47.66	48.70	46.00	46.51	46.31	-1.06%	147,236
Apr 7, 2025	45.00	47.90	45.00	47.01	46.81	-1.38%	212,736
Apr 4, 2025	49.00	49.30	47.61	47.67	47.46	-3.72%	164,400
Apr 3, 2025	50.05	50.41	49.51	49.51	49.29	-2.23%	146,500
Apr 2, 2025	49.67	50.68	49.49	50.64	50.42	1.79%	70,300
Apr 1, 2025	49.70	50.25	49.15	49.75	49.53	0.06%	94,610
Mar 31, 2025	49.72	50.03	49.20	49.72	49.50	-0.92%	165,024
Mar 28, 2025	50.18	50.34	49.86	50.18	49.96	-0.02%	95,300
Mar 27, 2025	50.74	50.74	50.05	50.19	49.97	-1.12%	64,800
Mar 26, 2025	51.51	52.00	50.61	50.76	50.54	-1.46%	117,900
Mar 25, 2025	51.40	51.82	51.23	51.51	51.28	0.41%	94,227
Mar 24, 2025	51.16	51.64	51.12	51.30	51.08	1.06%	101,105
Mar 21, 2025	50.40	50.88	50.13	50.76	50.54	0.16%	154,100
Mar 20, 2025	50.50	51.01	50.50	50.68	50.46	-0.37%	81,600
Mar 19, 2025	49.93	51.01	49.93	50.87	50.65	1.82%	101,700
Mar 18, 2025	50.40	50.40	49.77	49.96	49.74	-0.66%	67,600
Mar 17, 2025	49.79	50.45	49.71	50.29	50.07	1.00%	77,528
Mar 14, 2025	49.62	49.83	49.10	49.79	49.57	1.41%	83,243
Mar 13, 2025	49.88	50.11	48.94	49.10	48.88	-1.60%	168,110
Mar 12, 2025	49.91	50.15	49.55	49.90	49.68	0.71%	95,641
Mar 11, 2025	49.50	50.30	49.04	49.55	49.33	-1.06%	139,200
Mar 10, 2025	50.31	50.31	49.68	50.08	49.86	-1.14%	120,419
Mar 7, 2025	50.03	50.82	50.03	50.66	50.44	0.64%	94,407
Mar 6, 2025	50.52	50.93	50.24	50.34	50.12	-1.39%	139,615
Mar 5, 2025	49.91	51.29	49.62	51.05	50.83	2.45%	144,200
Mar 4, 2025	49.66	50.45	49.30	49.83	49.61	-1.42%	172,300
Mar 3, 2025	50.52	51.70	50.32	50.55	50.33	0.34%	168,300
Feb 28, 2025	50.71	50.73	49.93	50.38	50.16	-0.57%	155,900
Feb 27, 2025	50.45	51.49	49.68	50.67	50.23	-3.76%	291,700