XEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	38.20	38.34	38.20	38.31	38.31	0.39%	4,137
Jan 28, 2025	38.02	38.16	38.00	38.16	38.16	0.66%	2,938
Jan 27, 2025	37.86	37.91	37.79	37.91	37.91	-0.21%	500
Jan 24, 2025	37.99	37.99	37.99	37.99	37.99	0.08%	-
Jan 23, 2025	37.96	38.00	37.96	37.96	37.96	0.05%	700
Jan 22, 2025	37.94	37.94	37.94	37.94	37.94	0.29%	249
Jan 21, 2025	37.80	37.83	37.80	37.83	37.83	0.32%	2,604
Jan 20, 2025	37.38	37.80	37.38	37.71	37.71	1.07%	6,600
Jan 17, 2025	37.29	37.31	37.29	37.31	37.31	0.54%	900
Jan 16, 2025	37.12	37.22	37.11	37.11	37.11	-0.03%	1,200
Jan 15, 2025	37.15	37.15	37.06	37.12	37.12	0.92%	2,000
Jan 14, 2025	36.60	36.78	36.60	36.78	36.78	-0.19%	500
Jan 13, 2025	36.97	36.98	36.85	36.85	36.85	-0.73%	1,400
Jan 10, 2025	37.12	37.20	37.01	37.12	37.12	-0.85%	2,700
Jan 9, 2025	37.43	37.44	37.43	37.44	37.44	0.29%	508
Jan 8, 2025	37.29	37.33	37.17	37.33	37.33	0.27%	2,500
Jan 7, 2025	37.50	37.50	37.23	37.23	37.23	-	1,900
Jan 6, 2025	37.45	37.45	37.23	37.23	37.23	-0.03%	14,000
Jan 3, 2025	37.04	37.24	37.04	37.24	37.24	0.95%	1,610
Jan 2, 2025	37.00	37.10	36.87	36.89	36.89	0.65%	1,448
Dec 31, 2024	36.46	36.68	36.46	36.65	36.65	0.36%	929
Dec 30, 2024	36.42	36.52	36.42	36.52	36.52	-1.06%	1,900
Dec 27, 2024	36.99	36.99	36.87	36.91	36.74	0.14%	1,103
Dec 24, 2024	36.86	36.86	36.86	36.86	36.69	0.11%	-
Dec 23, 2024	36.51	36.82	36.51	36.82	36.65	0.35%	2,800
Dec 20, 2024	36.30	36.84	36.30	36.69	36.52	0.77%	6,500
Dec 19, 2024	36.49	36.49	36.41	36.41	36.24	-1.38%	1,700
Dec 18, 2024	37.60	37.60	36.90	36.92	36.75	-1.89%	1,120
Dec 17, 2024	37.37	37.63	37.37	37.63	37.46	0.13%	1,340
Dec 16, 2024	37.77	37.77	37.57	37.58	37.41	-0.53%	1,900
Dec 13, 2024	37.74	37.78	37.67	37.78	37.61	-0.53%	1,200
Dec 12, 2024	38.03	38.03	37.98	37.98	37.80	-0.84%	1,900
Dec 11, 2024	38.13	38.30	38.13	38.30	38.12	0.82%	600
Dec 10, 2024	38.14	38.14	37.99	37.99	37.81	-0.55%	1,035
Dec 9, 2024	38.41	38.45	38.20	38.20	38.02	-0.37%	2,334
Dec 6, 2024	38.25	38.45	38.25	38.34	38.16	0.37%	1,200
Dec 5, 2024	37.85	38.20	37.85	38.20	38.02	0.29%	1,432
Dec 4, 2024	38.09	38.09	38.02	38.09	37.91	0.03%	700
Dec 3, 2024	37.96	38.10	37.96	38.08	37.90	0.47%	629
Dec 2, 2024	38.11	38.11	37.86	37.90	37.73	-0.42%	500
Nov 29, 2024	37.84	38.06	37.84	38.06	37.88	0.37%	1,916
Nov 28, 2024	37.92	37.92	37.92	37.92	37.75	0.34%	145
Nov 27, 2024	37.62	37.85	37.62	37.79	37.62	0.32%	1,137
Nov 26, 2024	37.56	37.67	37.56	37.67	37.49	-0.05%	700
Nov 25, 2024	37.71	37.83	37.69	37.69	37.52	0.05%	2,000
Nov 22, 2024	37.60	37.67	37.60	37.67	37.50	0.64%	300
Nov 21, 2024	37.30	37.43	37.30	37.43	37.26	1.19%	341
Nov 20, 2024	36.94	37.03	36.93	36.99	36.82	-0.30%	1,600
Nov 19, 2024	37.10	37.10	37.10	37.10	36.93	-0.16%	10,150
Nov 18, 2024	37.16	37.29	37.16	37.16	36.99	0.46%	2,806
Nov 15, 2024	37.17	37.17	36.99	36.99	36.82	-0.86%	314
Nov 14, 2024	37.36	37.39	37.27	37.31	37.14	0.32%	3,032
Nov 13, 2024	37.19	37.19	37.19	37.19	37.02	0.46%	300
Nov 12, 2024	36.98	37.23	36.98	37.02	36.85	1.79%	1,700
Nov 11, 2024	36.57	36.57	36.37	36.37	36.20	0.14%	1,400
Nov 8, 2024	36.53	36.53	36.24	36.32	36.15	-0.49%	4,136
Nov 7, 2024	36.30	36.50	36.30	36.50	36.33	1.93%	400
Nov 6, 2024	35.81	35.81	35.81	35.81	35.65	0.17%	5,125
Nov 5, 2024	35.75	35.75	35.75	35.75	35.59	0.76%	200
Nov 4, 2024	35.66	35.71	35.48	35.48	35.32	-0.50%	900
Nov 1, 2024	35.77	35.77	35.66	35.66	35.50	0.25%	927
Oct 31, 2024	36.04	36.04	35.44	35.57	35.41	-1.47%	6,344
Oct 30, 2024	36.14	36.18	36.09	36.10	35.93	-	738
Oct 29, 2024	36.23	36.23	36.10	36.10	35.93	-0.30%	1,044
Oct 28, 2024	36.04	36.21	36.04	36.21	36.04	0.14%	2,416
Oct 25, 2024	36.15	36.32	36.15	36.16	35.99	-0.08%	2,026
Oct 24, 2024	36.21	36.21	36.00	36.19	36.02	-0.14%	1,535
Oct 23, 2024	36.38	36.38	36.17	36.24	36.07	-0.22%	643
Oct 22, 2024	36.32	36.32	36.32	36.32	36.15	-0.16%	200
Oct 21, 2024	36.56	36.62	36.38	36.38	36.21	-0.16%	1,100
Oct 18, 2024	36.35	36.44	36.35	36.44	36.27	0.86%	824
Oct 17, 2024	36.15	36.15	36.13	36.13	35.96	0.28%	200
Oct 16, 2024	36.05	36.11	36.02	36.03	35.86	0.19%	1,425
Oct 15, 2024	36.00	36.04	35.95	35.96	35.79	-0.83%	1,424
Oct 11, 2024	36.10	36.33	36.10	36.26	36.09	0.42%	2,100
Oct 10, 2024	36.00	36.11	36.00	36.11	35.94	0.89%	700
Oct 9, 2024	35.67	35.80	35.67	35.79	35.62	0.53%	928
Oct 8, 2024	35.60	35.60	35.60	35.60	35.44	-0.22%	3,200
Oct 7, 2024	35.67	35.73	35.67	35.68	35.52	0.08%	1,100
Oct 4, 2024	35.63	35.68	35.57	35.65	35.49	0.68%	1,100
Oct 3, 2024	35.35	35.41	35.19	35.41	35.25	0.14%	1,600
Oct 2, 2024	35.53	35.53	35.31	35.36	35.20	0.08%	1,907
Oct 1, 2024	35.37	35.42	35.26	35.33	35.17	0.40%	600
Sep 30, 2024	35.08	35.23	35.08	35.19	35.03	-0.31%	1,702
Sep 27, 2024	35.30	35.30	35.30	35.30	35.14	-0.20%	300
Sep 26, 2024	35.22	35.39	35.20	35.37	35.21	-0.03%	909
Sep 25, 2024	35.38	35.38	35.38	35.38	35.22	-	2,612
Sep 24, 2024	35.37	35.45	35.34	35.38	35.21	-0.23%	3,200
Sep 23, 2024	35.55	35.55	35.41	35.46	35.07	0.23%	1,504
Sep 20, 2024	35.39	35.39	35.38	35.38	34.99	-0.25%	911
Sep 19, 2024	35.33	35.47	35.33	35.47	35.08	1.31%	648
Sep 18, 2024	34.92	35.18	34.92	35.01	34.62	-0.03%	2,100
Sep 17, 2024	35.11	35.11	35.02	35.02	34.63	-0.03%	400
Sep 16, 2024	34.94	35.03	34.90	35.03	34.64	0.55%	1,326
Sep 13, 2024	34.84	34.84	34.84	34.84	34.45	0.61%	800
Sep 12, 2024	34.44	34.64	34.44	34.63	34.24	1.20%	1,300
Sep 11, 2024	33.80	34.22	33.80	34.22	33.84	1.57%	300
Sep 10, 2024	33.80	33.80	33.69	33.69	33.32	-0.94%	1,200
Sep 9, 2024	33.85	34.10	33.85	34.01	33.63	0.83%	1,649
Sep 6, 2024	34.06	34.07	33.61	33.73	33.35	-1.32%	1,300