XEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	34.18	34.24	34.10	34.21	34.21	0.59%	3,301
Dec 20, 2024	33.82	34.15	33.82	34.01	34.01	0.12%	5,508
Dec 19, 2024	34.02	34.02	33.97	33.97	33.97	0.06%	2,102
Dec 18, 2024	34.46	34.46	33.95	33.95	33.95	-1.28%	800
Dec 17, 2024	34.18	34.40	34.18	34.39	34.39	-0.15%	2,108
Dec 16, 2024	34.56	34.56	34.38	34.44	34.44	-0.63%	13,714
Dec 13, 2024	34.60	34.66	34.53	34.66	34.66	0.32%	3,100
Dec 12, 2024	34.46	34.55	34.46	34.55	34.55	-0.06%	625
Dec 11, 2024	34.55	34.57	34.44	34.57	34.57	0.52%	5,200
Dec 10, 2024	34.42	34.42	34.39	34.39	34.39	-1.80%	2,100
Dec 9, 2024	34.84	35.16	34.84	35.02	35.02	2.28%	4,100
Dec 6, 2024	34.23	34.26	34.23	34.24	34.24	0.74%	1,910
Dec 5, 2024	33.96	34.05	33.96	33.99	33.99	0.32%	5,300
Dec 4, 2024	33.84	33.91	33.77	33.88	33.88	0.39%	28,342
Dec 3, 2024	33.53	33.75	33.49	33.75	33.75	0.27%	923
Dec 2, 2024	33.54	33.69	33.54	33.66	33.66	0.54%	13,423
Nov 29, 2024	33.20	33.50	33.20	33.48	33.48	-0.06%	24,201
Nov 28, 2024	33.60	33.60	33.35	33.50	33.50	0.15%	700
Nov 27, 2024	33.63	33.63	33.36	33.45	33.45	-0.03%	1,600
Nov 26, 2024	33.57	33.57	33.46	33.46	33.46	0.09%	1,900
Nov 25, 2024	33.48	33.48	33.37	33.43	33.43	0.21%	4,824
Nov 22, 2024	33.21	33.36	33.21	33.36	33.36	0.03%	4,500
Nov 21, 2024	33.25	33.35	33.25	33.35	33.35	-0.30%	2,108
Nov 20, 2024	33.45	33.46	33.39	33.45	33.45	-0.12%	2,602
Nov 19, 2024	33.45	33.49	33.45	33.49	33.49	-0.30%	600
Nov 18, 2024	33.58	33.59	33.58	33.59	33.59	0.51%	846
Nov 15, 2024	33.42	33.42	33.33	33.42	33.42	0.21%	1,744
Nov 14, 2024	33.31	33.43	33.31	33.35	33.35	-	7,400
Nov 13, 2024	33.53	33.53	33.35	33.35	33.35	-0.45%	3,000
Nov 12, 2024	33.60	33.60	33.41	33.50	33.50	-1.62%	1,700
Nov 11, 2024	34.28	34.28	34.05	34.05	34.05	-0.73%	2,208
Nov 8, 2024	34.59	34.59	34.26	34.30	34.30	-2.11%	500
Nov 7, 2024	34.82	35.04	34.82	35.04	35.04	1.74%	1,803
Nov 6, 2024	34.21	34.46	34.21	34.44	34.44	-0.66%	2,100
Nov 5, 2024	34.59	34.68	34.59	34.67	34.67	1.05%	3,306
Nov 4, 2024	34.47	34.47	34.31	34.31	34.31	-0.06%	2,100
Nov 1, 2024	34.35	34.48	34.30	34.33	34.33	0.64%	1,345
Oct 31, 2024	34.00	34.12	33.99	34.11	34.11	-0.67%	58,535
Oct 30, 2024	34.43	34.48	34.34	34.34	34.34	-1.29%	95,200
Oct 29, 2024	34.71	34.79	34.71	34.79	34.79	0.17%	600
Oct 28, 2024	34.65	34.76	34.65	34.73	34.73	0.43%	2,500
Oct 25, 2024	34.62	34.64	34.58	34.58	34.58	0.17%	2,702
Oct 24, 2024	34.55	34.55	34.52	34.52	34.52	-0.14%	400
Oct 23, 2024	34.61	34.75	34.50	34.57	34.57	-0.37%	52,300
Oct 22, 2024	34.60	34.74	34.60	34.70	34.70	-0.29%	1,434
Oct 21, 2024	34.75	34.85	34.75	34.80	34.80	-0.63%	1,400
Oct 18, 2024	35.02	35.02	35.02	35.02	35.02	1.30%	1,300
Oct 17, 2024	34.54	34.68	34.54	34.57	34.57	0.17%	1,903
Oct 16, 2024	34.59	34.64	34.51	34.51	34.51	0.38%	2,100
Oct 15, 2024	34.91	34.91	34.38	34.38	34.38	-2.30%	42,500
Oct 11, 2024	34.78	35.22	34.78	35.19	35.19	0.80%	1,438
Oct 10, 2024	34.95	34.95	34.77	34.91	34.91	0.23%	2,400
Oct 9, 2024	34.41	34.85	34.41	34.83	34.83	0.06%	4,715
Oct 8, 2024	34.81	34.89	34.66	34.81	34.81	-2.08%	7,000
Oct 7, 2024	35.48	35.55	35.34	35.55	35.55	1.22%	2,900
Oct 4, 2024	35.14	35.16	35.03	35.12	35.12	0.80%	1,000
Oct 3, 2024	34.72	34.84	34.67	34.84	34.84	-0.66%	2,322
Oct 2, 2024	34.99	35.07	34.84	35.07	35.07	1.98%	105,600
Oct 1, 2024	34.22	34.39	34.17	34.39	34.39	0.53%	3,800
Sep 30, 2024	34.28	34.32	34.20	34.21	34.21	-1.61%	3,807
Sep 27, 2024	34.84	34.92	34.76	34.77	34.77	0.09%	5,400
Sep 26, 2024	34.77	34.81	34.67	34.74	34.74	3.61%	4,500
Sep 25, 2024	33.59	33.59	33.53	33.53	33.53	-0.74%	300
Sep 24, 2024	33.56	33.83	33.54	33.78	33.78	2.93%	111,514
Sep 23, 2024	32.85	32.86	32.82	32.82	32.82	0.27%	709
Sep 20, 2024	32.76	32.76	32.73	32.73	32.73	0.15%	7,400
Sep 19, 2024	32.67	32.68	32.67	32.68	32.68	1.30%	422
Sep 18, 2024	32.20	32.26	32.20	32.26	32.26	-0.06%	1,009
Sep 17, 2024	32.36	32.36	32.28	32.28	32.28	0.25%	10,339
Sep 16, 2024	32.22	32.24	32.15	32.20	32.20	0.25%	53,200
Sep 13, 2024	32.12	32.12	32.12	32.12	32.12	0.56%	236
Sep 12, 2024	31.75	31.94	31.75	31.94	31.94	1.78%	1,100
Sep 11, 2024	31.29	31.38	31.29	31.38	31.38	-0.41%	1,400
Sep 10, 2024	31.48	31.51	31.42	31.51	31.51	-	600
Sep 9, 2024	31.46	31.51	31.46	31.51	31.51	0.45%	1,100
Sep 6, 2024	31.43	31.43	31.37	31.37	31.37	-1.07%	19,600
Sep 5, 2024	31.71	31.71	31.71	31.71	31.71	-	-
Sep 4, 2024	31.71	31.71	31.71	31.71	31.71	-0.28%	149
Sep 3, 2024	32.16	32.16	31.80	31.80	31.80	-1.49%	1,248
Aug 30, 2024	32.37	32.37	32.20	32.28	32.28	0.09%	1,037
Aug 29, 2024	32.35	32.35	32.25	32.25	32.25	0.25%	1,900
Aug 28, 2024	32.19	32.19	32.14	32.17	32.17	-0.65%	4,526
Aug 27, 2024	32.30	32.38	32.29	32.38	32.38	0.06%	1,421
Aug 26, 2024	32.54	32.54	32.30	32.36	32.36	-0.98%	2,640
Aug 23, 2024	32.59	32.70	32.59	32.68	32.68	1.02%	900
Aug 22, 2024	32.74	32.74	32.35	32.35	32.35	-1.28%	5,521
Aug 21, 2024	32.69	32.81	32.69	32.77	32.77	0.18%	1,000
Aug 20, 2024	32.85	32.88	32.71	32.71	32.71	-0.91%	1,700
Aug 19, 2024	32.91	33.06	32.91	33.01	33.01	0.64%	3,434
Aug 16, 2024	32.64	32.80	32.64	32.80	32.80	0.77%	600
Aug 15, 2024	32.40	32.55	32.40	32.55	32.55	1.37%	634
Aug 14, 2024	32.19	32.19	32.05	32.11	32.11	-0.56%	2,800
Aug 13, 2024	32.20	32.29	32.20	32.29	32.29	0.78%	600
Aug 12, 2024	31.98	32.08	31.95	32.04	32.04	0.53%	3,500
Aug 9, 2024	31.80	31.89	31.75	31.87	31.87	0.47%	1,100
Aug 8, 2024	31.45	31.72	31.45	31.72	31.72	1.86%	611
Aug 7, 2024	31.52	31.52	31.05	31.14	31.14	0.35%	1,405
Aug 6, 2024	30.81	31.07	30.81	31.03	31.03	-2.21%	2,700
Aug 2, 2024	31.78	31.78	31.66	31.73	31.73	-1.89%	301
Aug 1, 2024	32.34	32.34	32.34	32.34	32.34	-1.25%	105