XEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	36.51	36.82	36.51	36.82	36.82	0.35%	2,800
Dec 20, 2024	36.30	36.84	36.30	36.69	36.69	0.77%	6,500
Dec 19, 2024	36.49	36.49	36.41	36.41	36.41	-1.38%	1,700
Dec 18, 2024	37.60	37.60	36.90	36.92	36.92	-1.89%	1,120
Dec 17, 2024	37.37	37.63	37.37	37.63	37.63	0.13%	1,340
Dec 16, 2024	37.77	37.77	37.57	37.58	37.58	-0.53%	1,900
Dec 13, 2024	37.74	37.78	37.67	37.78	37.78	-0.53%	1,200
Dec 12, 2024	38.03	38.03	37.98	37.98	37.98	-0.84%	1,900
Dec 11, 2024	38.13	38.30	38.13	38.30	38.30	0.82%	600
Dec 10, 2024	38.14	38.14	37.99	37.99	37.99	-0.55%	1,035
Dec 9, 2024	38.41	38.45	38.20	38.20	38.20	-0.37%	2,334
Dec 6, 2024	38.25	38.45	38.25	38.34	38.34	0.37%	1,200
Dec 5, 2024	37.85	38.20	37.85	38.20	38.20	0.29%	1,432
Dec 4, 2024	38.09	38.09	38.02	38.09	38.09	0.03%	700
Dec 3, 2024	37.96	38.10	37.96	38.08	38.08	0.47%	629
Dec 2, 2024	38.11	38.11	37.86	37.90	37.90	-0.42%	500
Nov 29, 2024	37.84	38.06	37.84	38.06	38.06	0.37%	1,916
Nov 28, 2024	37.92	37.92	37.92	37.92	37.92	0.34%	145
Nov 27, 2024	37.62	37.85	37.62	37.79	37.79	0.32%	1,137
Nov 26, 2024	37.56	37.67	37.56	37.67	37.67	-0.05%	700
Nov 25, 2024	37.71	37.83	37.69	37.69	37.69	0.05%	2,000
Nov 22, 2024	37.60	37.67	37.60	37.67	37.67	0.64%	300
Nov 21, 2024	37.30	37.43	37.30	37.43	37.43	1.19%	341
Nov 20, 2024	36.94	37.03	36.93	36.99	36.99	-0.30%	1,600
Nov 19, 2024	37.10	37.10	37.10	37.10	37.10	-0.16%	-
Nov 18, 2024	37.16	37.29	37.16	37.16	37.16	0.46%	2,806
Nov 15, 2024	37.17	37.17	36.99	36.99	36.99	-0.86%	314
Nov 14, 2024	37.36	37.39	37.27	37.31	37.31	0.32%	3,032
Nov 13, 2024	37.19	37.19	37.19	37.19	37.19	0.46%	300
Nov 12, 2024	36.98	37.23	36.98	37.02	37.02	1.79%	1,700
Nov 11, 2024	36.57	36.57	36.37	36.37	36.37	0.14%	1,400
Nov 8, 2024	36.53	36.53	36.24	36.32	36.32	-0.49%	4,136
Nov 7, 2024	36.30	36.50	36.30	36.50	36.50	1.93%	400
Nov 6, 2024	35.81	35.81	35.81	35.81	35.81	0.17%	-
Nov 5, 2024	35.75	35.75	35.75	35.75	35.75	0.76%	200
Nov 4, 2024	35.66	35.71	35.48	35.48	35.48	-0.50%	900
Nov 1, 2024	35.77	35.77	35.66	35.66	35.66	0.25%	927
Oct 31, 2024	36.04	36.04	35.44	35.57	35.57	-1.47%	6,344
Oct 30, 2024	36.14	36.18	36.09	36.10	36.10	-	738
Oct 29, 2024	36.23	36.23	36.10	36.10	36.10	-0.30%	1,044
Oct 28, 2024	36.04	36.21	36.04	36.21	36.21	0.14%	2,416
Oct 25, 2024	36.15	36.32	36.15	36.16	36.16	-0.08%	2,026
Oct 24, 2024	36.21	36.21	36.00	36.19	36.19	-0.14%	1,535
Oct 23, 2024	36.38	36.38	36.17	36.24	36.24	-0.22%	643
Oct 22, 2024	36.32	36.32	36.32	36.32	36.32	-0.16%	200
Oct 21, 2024	36.56	36.62	36.38	36.38	36.38	-0.16%	1,100
Oct 18, 2024	36.35	36.44	36.35	36.44	36.44	0.86%	824
Oct 17, 2024	36.15	36.15	36.13	36.13	36.13	0.28%	200
Oct 16, 2024	36.05	36.11	36.02	36.03	36.03	0.19%	1,425
Oct 15, 2024	36.00	36.04	35.95	35.96	35.96	-0.83%	1,424
Oct 11, 2024	36.10	36.33	36.10	36.26	36.26	0.42%	2,100
Oct 10, 2024	36.00	36.11	36.00	36.11	36.11	0.89%	700
Oct 9, 2024	35.67	35.80	35.67	35.79	35.79	0.53%	928
Oct 8, 2024	35.60	35.60	35.60	35.60	35.60	-0.22%	3,200
Oct 7, 2024	35.67	35.73	35.67	35.68	35.68	0.08%	1,100
Oct 4, 2024	35.63	35.68	35.57	35.65	35.65	0.68%	1,100
Oct 3, 2024	35.35	35.41	35.19	35.41	35.41	0.14%	1,600
Oct 2, 2024	35.53	35.53	35.31	35.36	35.36	0.08%	1,907
Oct 1, 2024	35.37	35.42	35.26	35.33	35.33	0.40%	600
Sep 30, 2024	35.08	35.23	35.08	35.19	35.19	-0.31%	1,702
Sep 27, 2024	35.30	35.30	35.30	35.30	35.30	-0.20%	300
Sep 26, 2024	35.22	35.39	35.20	35.37	35.37	-0.03%	909
Sep 25, 2024	35.38	35.38	35.38	35.38	35.38	-	10,150
Sep 24, 2024	35.37	35.45	35.34	35.38	35.38	-0.23%	3,200
Sep 23, 2024	35.55	35.55	35.41	35.46	35.23	0.23%	1,504
Sep 20, 2024	35.39	35.39	35.38	35.38	35.15	-0.25%	911
Sep 19, 2024	35.33	35.47	35.33	35.47	35.24	1.31%	648
Sep 18, 2024	34.92	35.18	34.92	35.01	34.78	-0.03%	2,100
Sep 17, 2024	35.11	35.11	35.02	35.02	34.79	-0.03%	400
Sep 16, 2024	34.94	35.03	34.90	35.03	34.80	0.55%	1,326
Sep 13, 2024	34.84	34.84	34.84	34.84	34.61	0.61%	800
Sep 12, 2024	34.44	34.64	34.44	34.63	34.40	1.20%	1,300
Sep 11, 2024	33.80	34.22	33.80	34.22	34.00	1.57%	300
Sep 10, 2024	33.80	33.80	33.69	33.69	33.47	-0.94%	1,200
Sep 9, 2024	33.85	34.10	33.85	34.01	33.79	0.83%	1,649
Sep 6, 2024	34.06	34.07	33.61	33.73	33.51	-1.32%	1,300
Sep 5, 2024	34.35	34.35	34.14	34.18	33.96	0.15%	603
Sep 4, 2024	34.03	34.23	34.03	34.13	33.91	-0.12%	1,400
Sep 3, 2024	34.47	34.47	34.17	34.17	33.95	-1.04%	1,006
Aug 30, 2024	34.48	34.53	34.48	34.53	34.30	-0.38%	5,003
Aug 29, 2024	34.67	34.70	34.66	34.66	34.43	0.55%	312
Aug 28, 2024	34.49	34.49	34.47	34.47	34.24	-1.26%	300
Aug 27, 2024	34.91	34.91	34.91	34.91	34.68	-0.03%	5,125
Aug 26, 2024	34.97	35.00	34.88	34.92	34.69	0.23%	1,049
Aug 23, 2024	34.84	34.84	34.84	34.84	34.61	0.81%	300
Aug 22, 2024	34.56	34.56	34.56	34.56	34.33	-0.23%	200
Aug 21, 2024	34.70	34.70	34.60	34.64	34.41	0.20%	1,025
Aug 20, 2024	34.70	34.70	34.57	34.57	34.34	-0.37%	600
Aug 19, 2024	34.73	34.73	34.70	34.70	34.47	0.09%	200
Aug 16, 2024	34.58	34.67	34.57	34.67	34.44	0.12%	500
Aug 15, 2024	34.50	34.63	34.50	34.63	34.40	1.88%	740
Aug 14, 2024	33.89	33.99	33.89	33.99	33.77	0.35%	1,534
Aug 13, 2024	33.73	33.87	33.73	33.87	33.65	0.71%	500
Aug 12, 2024	33.57	33.63	33.50	33.63	33.41	0.84%	300
Aug 9, 2024	33.22	33.35	33.22	33.35	33.13	0.33%	520
Aug 8, 2024	33.15	33.24	33.05	33.24	33.02	1.71%	500
Aug 7, 2024	32.68	32.68	32.68	32.68	32.47	0.71%	300
Aug 6, 2024	32.00	32.47	31.93	32.45	32.24	-0.95%	2,731
Aug 2, 2024	33.08	33.08	32.70	32.76	32.55	-2.85%	1,107
Aug 1, 2024	34.26	34.26	33.57	33.72	33.50	-1.66%	2,928