XCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	56.47	56.66	56.47	56.66	56.66	0.37%	1,052
Dec 23, 2024	56.99	56.99	56.05	56.45	56.45	0.46%	20,913
Dec 20, 2024	56.23	56.34	56.19	56.19	56.19	0.92%	1,700
Dec 19, 2024	56.40	56.40	55.68	55.68	55.68	-0.98%	3,000
Dec 18, 2024	57.63	57.66	56.23	56.23	56.23	-2.55%	1,800
Dec 17, 2024	57.27	57.70	57.27	57.70	57.70	0.26%	2,600
Dec 16, 2024	57.57	57.77	57.55	57.55	57.55	-0.17%	3,400
Dec 13, 2024	58.04	58.04	57.65	57.65	57.65	-0.55%	2,600
Dec 12, 2024	57.82	58.22	57.82	57.97	57.97	-0.91%	2,100
Dec 11, 2024	58.29	58.56	58.21	58.50	58.50	1.11%	3,800
Dec 10, 2024	58.11	58.20	57.86	57.86	57.86	-0.67%	3,518
Dec 9, 2024	58.71	58.71	58.25	58.25	58.25	-0.72%	2,500
Dec 6, 2024	58.73	58.92	58.63	58.67	58.67	0.58%	2,919
Dec 5, 2024	58.28	58.54	58.28	58.33	58.33	-0.19%	2,600
Dec 4, 2024	58.55	58.56	58.15	58.44	58.44	0.31%	1,443
Dec 3, 2024	58.39	58.39	58.22	58.26	58.26	-0.22%	1,325
Dec 2, 2024	58.62	58.62	58.23	58.39	58.39	-0.26%	10,040
Nov 29, 2024	58.09	58.63	58.09	58.54	58.54	0.62%	1,800
Nov 28, 2024	58.23	58.25	58.18	58.18	58.18	0.22%	800
Nov 27, 2024	57.62	58.05	57.62	58.05	58.05	0.50%	1,400
Nov 26, 2024	57.46	57.76	57.44	57.76	57.76	0.33%	2,400
Nov 25, 2024	57.36	57.81	57.36	57.57	57.57	0.75%	3,400
Nov 22, 2024	57.19	57.19	57.09	57.14	57.14	0.35%	1,436
Nov 21, 2024	56.00	56.94	56.00	56.94	56.94	1.82%	2,800
Nov 20, 2024	55.97	55.97	55.56	55.92	55.92	0.18%	2,245
Nov 19, 2024	55.49	55.82	55.43	55.82	55.82	-0.23%	1,305
Nov 18, 2024	56.15	56.21	55.95	55.95	55.95	-0.09%	3,300
Nov 15, 2024	56.03	56.11	55.93	56.00	56.00	-0.94%	1,000
Nov 14, 2024	56.84	56.95	56.53	56.53	56.53	-0.91%	3,800
Nov 13, 2024	56.40	57.05	56.40	57.05	57.05	1.04%	5,107
Nov 12, 2024	56.68	56.77	56.44	56.46	56.46	2.51%	12,526
Nov 11, 2024	54.92	55.24	54.92	55.08	55.08	0.66%	1,400
Nov 8, 2024	54.74	54.77	54.64	54.72	54.72	-0.16%	820
Nov 7, 2024	54.56	54.81	54.51	54.81	54.81	0.83%	1,100
Nov 6, 2024	54.07	54.37	53.55	54.36	54.36	1.42%	4,200
Nov 5, 2024	53.32	53.60	53.32	53.60	53.60	0.79%	4,315
Nov 4, 2024	53.20	53.20	53.18	53.18	53.18	-0.13%	723
Nov 1, 2024	53.32	53.47	53.19	53.25	53.25	0.26%	3,400
Oct 31, 2024	53.66	53.66	52.98	53.11	53.11	-1.63%	4,600
Oct 30, 2024	53.95	54.14	53.88	53.99	53.99	-0.17%	1,500
Oct 29, 2024	53.93	54.08	53.93	54.08	54.08	0.11%	1,800
Oct 28, 2024	53.60	54.07	53.60	54.02	54.02	1.07%	3,010
Oct 25, 2024	53.99	53.99	53.45	53.45	53.45	-0.60%	1,900
Oct 24, 2024	53.78	53.91	53.54	53.77	53.77	0.07%	1,726
Oct 23, 2024	54.05	54.05	53.73	53.73	53.73	-0.92%	600
Oct 22, 2024	54.09	54.23	54.09	54.23	54.23	-0.51%	702
Oct 21, 2024	54.74	54.94	54.51	54.51	54.51	-0.49%	2,527
Oct 18, 2024	54.70	54.78	54.68	54.78	54.78	0.77%	600
Oct 17, 2024	54.42	54.44	54.36	54.36	54.36	0.37%	1,700
Oct 16, 2024	54.20	54.31	54.16	54.16	54.16	0.20%	800
Oct 15, 2024	54.14	54.14	53.99	54.05	54.05	-0.15%	3,326
Oct 11, 2024	53.71	54.27	53.71	54.13	54.13	0.74%	2,129
Oct 10, 2024	53.43	53.73	53.43	53.73	53.73	0.56%	2,245
Oct 9, 2024	53.05	53.43	53.05	53.43	53.43	0.55%	900
Oct 8, 2024	52.80	53.16	52.80	53.14	53.14	0.43%	1,300
Oct 7, 2024	52.96	53.07	52.71	52.91	52.91	-0.41%	1,400
Oct 4, 2024	52.98	53.13	52.98	53.13	53.13	1.12%	402
Oct 3, 2024	52.47	52.59	52.47	52.54	52.54	-0.53%	346
Oct 2, 2024	52.66	52.83	52.66	52.82	52.82	0.15%	1,048
Oct 1, 2024	52.85	52.86	52.74	52.74	52.74	-0.32%	747
Sep 30, 2024	52.62	52.93	52.62	52.91	52.91	-0.23%	2,019
Sep 27, 2024	53.12	53.26	53.03	53.03	53.03	0.04%	1,219
Sep 26, 2024	53.10	53.16	52.94	53.01	53.01	0.34%	1,625
Sep 25, 2024	52.85	52.88	52.82	52.83	52.83	-0.47%	1,800
Sep 24, 2024	52.90	53.08	52.90	53.08	53.08	-0.02%	831
Sep 23, 2024	53.17	53.17	53.09	53.09	52.97	0.32%	600
Sep 20, 2024	53.13	53.13	52.80	52.92	52.80	-0.34%	1,100
Sep 19, 2024	52.97	53.11	52.89	53.10	52.98	1.41%	4,700
Sep 18, 2024	52.42	52.62	52.36	52.36	52.24	-0.29%	2,400
Sep 17, 2024	52.99	52.99	52.48	52.51	52.39	-0.49%	700
Sep 16, 2024	52.46	52.77	52.46	52.77	52.65	0.69%	1,618
Sep 13, 2024	52.63	52.63	52.41	52.41	52.29	0.36%	623
Sep 12, 2024	51.85	52.22	51.85	52.22	52.10	1.10%	1,100
Sep 11, 2024	50.98	51.65	50.85	51.65	51.53	1.31%	1,700
Sep 10, 2024	50.77	50.98	50.54	50.98	50.86	0.08%	4,000
Sep 9, 2024	50.96	51.01	50.94	50.94	50.83	1.17%	530
Sep 6, 2024	50.82	50.82	50.35	50.35	50.24	-1.04%	700
Sep 5, 2024	51.14	51.29	50.88	50.88	50.77	-0.59%	2,300
Sep 4, 2024	50.98	51.18	50.98	51.18	51.07	0.20%	409
Sep 3, 2024	51.71	51.71	51.08	51.08	50.97	-1.69%	1,600
Aug 30, 2024	51.74	51.96	51.56	51.96	51.84	0.50%	1,007
Aug 29, 2024	51.81	51.95	51.70	51.70	51.58	0.12%	1,224
Aug 28, 2024	51.82	51.82	51.47	51.64	51.52	-0.62%	2,100
Aug 27, 2024	51.89	52.04	51.88	51.96	51.84	-0.15%	1,900
Aug 26, 2024	52.05	52.13	52.00	52.04	51.92	0.02%	800
Aug 23, 2024	51.86	52.08	51.86	52.03	51.91	1.19%	714
Aug 22, 2024	51.64	51.72	51.42	51.42	51.30	-0.56%	1,202
Aug 21, 2024	51.41	51.71	51.41	51.71	51.59	0.51%	800
Aug 20, 2024	51.61	51.62	51.37	51.45	51.33	-0.17%	1,742
Aug 19, 2024	51.54	51.63	51.52	51.54	51.42	0.21%	1,205
Aug 16, 2024	51.58	51.58	51.42	51.43	51.31	-0.21%	2,206
Aug 15, 2024	51.09	51.62	51.09	51.54	51.42	1.88%	1,500
Aug 14, 2024	50.33	50.59	50.33	50.59	50.48	0.52%	1,400
Aug 13, 2024	49.90	50.33	49.90	50.33	50.22	0.88%	500
Aug 12, 2024	50.00	50.04	49.84	49.89	49.78	0.34%	11,328
Aug 9, 2024	49.61	49.74	49.61	49.72	49.61	0.02%	336
Aug 8, 2024	49.15	49.77	49.15	49.71	49.60	1.59%	1,306
Aug 7, 2024	49.55	49.55	48.86	48.93	48.82	0.23%	1,115
Aug 6, 2024	48.52	48.82	48.35	48.82	48.71	-0.95%	2,031
Aug 2, 2024	49.60	49.60	49.01	49.29	49.18	-2.53%	1,200