XDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	28.02	28.02	27.94	27.97	27.97	0.11%	8,392
Jan 28, 2025	28.00	28.06	27.92	27.94	27.94	-1.10%	8,000
Jan 27, 2025	28.06	28.25	28.06	28.25	28.19	1.47%	9,533
Jan 24, 2025	27.79	27.87	27.70	27.84	27.78	-	47,633
Jan 23, 2025	27.69	27.84	27.67	27.84	27.78	0.80%	21,639
Jan 22, 2025	27.63	27.70	27.61	27.62	27.56	-0.22%	6,200
Jan 21, 2025	27.70	27.72	27.63	27.68	27.62	-0.47%	9,700
Jan 20, 2025	27.72	27.81	27.51	27.81	27.75	0.58%	34,115
Jan 17, 2025	27.52	27.66	27.50	27.65	27.59	0.80%	11,752
Jan 16, 2025	27.21	27.43	27.21	27.43	27.37	1.14%	40,315
Jan 15, 2025	27.17	27.17	27.09	27.12	27.06	0.71%	15,100
Jan 14, 2025	26.78	26.93	26.78	26.93	26.87	0.30%	7,800
Jan 13, 2025	26.77	26.86	26.67	26.85	26.79	0.15%	7,530
Jan 10, 2025	27.00	27.00	26.78	26.81	26.75	-1.87%	6,400
Jan 9, 2025	27.15	27.35	27.14	27.32	27.26	0.77%	9,316
Jan 8, 2025	27.08	27.11	26.95	27.11	27.05	0.04%	13,100
Jan 7, 2025	27.20	27.23	27.06	27.10	27.04	0.33%	12,722
Jan 6, 2025	27.15	27.25	26.97	27.01	26.95	-0.84%	13,700
Jan 3, 2025	27.20	27.28	27.20	27.24	27.18	0.70%	4,041
Jan 2, 2025	27.20	27.21	27.00	27.05	26.99	0.15%	6,107
Dec 31, 2024	27.00	27.12	27.00	27.01	26.95	0.19%	7,419
Dec 30, 2024	27.12	27.12	26.96	26.96	26.90	-1.46%	6,000
Dec 27, 2024	27.26	27.43	27.26	27.36	27.28	0.40%	5,163
Dec 24, 2024	27.07	27.25	27.07	27.25	27.17	0.52%	8,787
Dec 23, 2024	27.11	27.11	27.01	27.11	27.03	0.33%	2,915
Dec 20, 2024	26.84	27.08	26.84	27.02	26.94	0.63%	6,225
Dec 19, 2024	27.00	27.00	26.84	26.85	26.77	-0.89%	6,730
Dec 18, 2024	27.36	27.41	27.01	27.09	27.01	-1.24%	11,313
Dec 17, 2024	27.28	27.47	27.28	27.43	27.35	0.22%	17,242
Dec 16, 2024	27.57	27.57	27.36	27.37	27.29	-0.76%	9,841
Dec 13, 2024	27.51	27.58	27.51	27.58	27.50	-	4,379
Dec 12, 2024	27.60	27.60	27.51	27.58	27.50	-0.04%	2,716
Dec 11, 2024	27.61	27.63	27.57	27.59	27.50	-0.33%	18,028
Dec 10, 2024	27.79	27.79	27.63	27.68	27.60	-0.50%	15,193
Dec 9, 2024	27.85	27.92	27.77	27.82	27.74	0.18%	10,101
Dec 6, 2024	27.84	27.88	27.77	27.77	27.69	0.40%	22,906
Dec 5, 2024	27.63	27.71	27.63	27.66	27.58	0.29%	3,877
Dec 4, 2024	27.69	27.69	27.58	27.58	27.50	-0.90%	29,078
Dec 3, 2024	27.87	27.87	27.81	27.83	27.75	0.14%	13,733
Dec 2, 2024	27.92	27.92	27.72	27.79	27.71	-0.54%	17,374
Nov 29, 2024	27.79	27.96	27.75	27.94	27.86	0.54%	39,764
Nov 28, 2024	27.73	27.79	27.71	27.79	27.71	0.29%	2,160
Nov 27, 2024	27.84	27.84	27.69	27.71	27.63	0.18%	8,232
Nov 26, 2024	27.78	27.78	27.57	27.66	27.58	0.40%	21,200
Nov 25, 2024	27.53	27.69	27.53	27.55	27.47	0.11%	352,223
Nov 22, 2024	27.27	27.52	27.27	27.52	27.44	0.88%	5,325
Nov 21, 2024	27.28	27.28	27.28	27.28	27.20	0.37%	293
Nov 20, 2024	27.12	27.20	27.12	27.18	27.02	-0.04%	2,713
Nov 19, 2024	27.25	27.25	27.15	27.19	27.03	-0.84%	5,401
Nov 18, 2024	27.34	27.43	27.34	27.42	27.26	0.18%	5,038
Nov 15, 2024	27.35	27.37	27.28	27.37	27.21	-	3,544
Nov 14, 2024	27.33	27.40	27.33	27.37	27.21	0.22%	12,160
Nov 13, 2024	27.20	27.31	27.20	27.31	27.15	0.52%	12,413
Nov 12, 2024	27.37	27.37	27.13	27.17	27.00	-0.88%	21,348
Nov 11, 2024	27.49	27.50	27.41	27.41	27.25	-0.54%	6,292
Nov 8, 2024	27.42	27.56	27.42	27.56	27.39	0.36%	23,108
Nov 7, 2024	27.48	27.48	27.41	27.46	27.30	0.15%	9,507
Nov 6, 2024	27.65	27.65	27.40	27.42	27.26	0.81%	8,700
Nov 5, 2024	27.05	27.22	27.05	27.20	27.04	0.44%	1,381
Nov 4, 2024	27.26	27.26	27.08	27.08	26.92	-0.70%	454,072
Nov 1, 2024	27.34	27.38	27.26	27.27	27.11	0.22%	23,129
Oct 31, 2024	27.18	27.27	27.16	27.21	27.04	-0.29%	9,511
Oct 30, 2024	27.32	27.35	27.25	27.29	27.13	-0.18%	10,436
Oct 29, 2024	27.43	27.43	27.34	27.34	27.18	-0.65%	10,261
Oct 28, 2024	27.31	27.52	27.31	27.52	27.35	0.29%	4,415
Oct 25, 2024	27.55	27.55	27.42	27.44	27.19	-0.29%	5,675
Oct 24, 2024	27.58	27.58	27.45	27.52	27.27	0.04%	4,275
Oct 23, 2024	27.41	27.54	27.40	27.51	27.26	-0.29%	5,861
Oct 22, 2024	27.55	27.59	27.47	27.59	27.34	-0.33%	5,294
Oct 21, 2024	27.79	27.79	27.67	27.68	27.43	-0.97%	1,957
Oct 18, 2024	27.70	27.95	27.70	27.95	27.70	0.54%	4,158
Oct 17, 2024	27.76	27.80	27.76	27.80	27.55	0.29%	2,560
Oct 16, 2024	27.73	27.73	27.69	27.72	27.47	0.18%	2,000
Oct 15, 2024	27.77	27.89	27.67	27.67	27.42	-	11,868
Oct 11, 2024	27.52	27.68	27.52	27.67	27.42	0.80%	10,296
Oct 10, 2024	27.47	27.50	27.43	27.45	27.20	0.37%	9,481
Oct 9, 2024	27.28	27.37	27.28	27.35	27.10	0.66%	2,745
Oct 8, 2024	27.19	27.19	27.12	27.17	26.93	-0.07%	13,001
Oct 7, 2024	27.26	27.26	27.18	27.19	26.95	0.04%	4,600
Oct 4, 2024	27.21	27.21	27.14	27.18	26.94	0.22%	4,821
Oct 3, 2024	27.20	27.20	26.99	27.12	26.88	-0.04%	11,826
Oct 2, 2024	27.06	27.13	27.02	27.13	26.89	-0.11%	21,327
Oct 1, 2024	27.32	27.32	27.14	27.16	26.92	-0.22%	1,287
Sep 30, 2024	27.18	27.26	27.15	27.22	26.98	0.07%	4,315
Sep 27, 2024	27.10	27.28	27.10	27.20	26.96	0.41%	3,714
Sep 26, 2024	27.04	27.12	27.03	27.09	26.85	0.78%	3,616
Sep 25, 2024	26.85	26.91	26.83	26.88	26.64	-0.26%	4,951
Sep 24, 2024	27.04	27.04	26.95	26.95	26.71	-0.33%	27,295
Sep 23, 2024	27.10	27.10	27.01	27.04	26.74	-0.04%	8,310
Sep 20, 2024	26.98	27.05	26.98	27.05	26.75	-0.26%	12,515
Sep 19, 2024	27.15	27.17	27.11	27.12	26.82	0.18%	3,825
Sep 18, 2024	27.04	27.15	26.96	27.07	26.77	0.22%	20,087
Sep 17, 2024	27.06	27.06	26.97	27.01	26.71	-0.15%	5,007
Sep 16, 2024	26.98	27.05	26.98	27.05	26.75	0.71%	6,802
Sep 13, 2024	26.83	26.86	26.79	26.86	26.56	0.79%	1,109
Sep 12, 2024	26.58	26.67	26.55	26.65	26.35	0.34%	6,879
Sep 11, 2024	26.63	26.63	26.30	26.56	26.26	-0.38%	8,538
Sep 10, 2024	26.62	26.66	26.54	26.66	26.36	0.04%	881
Sep 9, 2024	26.46	26.69	26.46	26.65	26.35	0.95%	1,934
Sep 6, 2024	26.42	26.45	26.38	26.40	26.11	-0.53%	8,362