XESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	31.13	31.14	31.03	31.12	31.12	0.13%	7,597
Jan 28, 2025	30.99	31.08	30.94	31.08	31.08	0.48%	3,600
Jan 27, 2025	30.90	30.99	30.83	30.93	30.93	-0.61%	10,000
Jan 24, 2025	31.14	31.15	31.10	31.12	31.12	0.06%	2,310
Jan 23, 2025	31.01	31.10	31.01	31.10	31.10	0.42%	4,733
Jan 22, 2025	31.10	31.10	30.97	30.97	30.97	-0.06%	1,400
Jan 21, 2025	30.93	30.99	30.93	30.99	30.99	0.42%	3,600
Jan 20, 2025	30.76	30.94	30.71	30.86	30.86	0.36%	10,300
Jan 17, 2025	30.58	30.75	30.58	30.75	30.75	0.99%	3,800
Jan 16, 2025	30.41	30.49	30.41	30.45	30.45	-0.03%	600
Jan 15, 2025	30.51	30.51	30.41	30.46	30.46	0.93%	4,639
Jan 14, 2025	30.07	30.22	30.05	30.18	30.18	0.37%	5,500
Jan 13, 2025	30.15	30.15	30.07	30.07	30.07	-0.96%	4,248
Jan 10, 2025	30.33	30.45	30.29	30.36	30.36	-1.08%	4,748
Jan 9, 2025	30.71	30.74	30.68	30.69	30.69	0.10%	2,403
Jan 8, 2025	30.55	30.66	30.48	30.66	30.66	0.36%	4,941
Jan 7, 2025	30.76	30.84	30.50	30.55	30.55	-0.29%	8,600
Jan 6, 2025	30.91	30.91	30.64	30.64	30.64	-0.26%	6,200
Jan 3, 2025	30.60	30.72	30.60	30.72	30.72	0.72%	6,900
Jan 2, 2025	30.49	30.60	30.42	30.50	30.50	0.66%	2,410
Dec 31, 2024	30.29	30.32	30.17	30.30	30.30	0.43%	1,412
Dec 30, 2024	30.12	30.17	29.96	30.17	30.17	-0.89%	6,410
Dec 27, 2024	30.41	30.57	30.38	30.44	30.26	-0.29%	2,779
Dec 24, 2024	30.36	30.53	30.36	30.53	30.35	0.36%	3,852
Dec 23, 2024	30.13	30.42	30.13	30.42	30.24	0.73%	5,900
Dec 20, 2024	29.84	30.34	29.84	30.20	30.02	0.87%	2,029
Dec 19, 2024	30.20	30.20	29.94	29.94	29.76	-1.48%	6,058
Dec 18, 2024	30.69	30.77	30.39	30.39	30.21	-1.17%	1,599
Dec 17, 2024	30.63	30.76	30.63	30.75	30.57	-0.19%	4,862
Dec 16, 2024	30.88	30.92	30.80	30.81	30.63	-0.29%	9,513
Dec 13, 2024	31.06	31.06	30.90	30.90	30.71	-0.52%	3,125
Dec 12, 2024	31.06	31.24	31.01	31.06	30.87	-0.83%	3,765
Dec 11, 2024	31.22	31.37	31.22	31.32	31.13	0.48%	10,806
Dec 10, 2024	31.28	31.28	31.17	31.17	30.98	-0.42%	3,263
Dec 9, 2024	31.47	31.56	31.30	31.30	31.11	-0.25%	3,673
Dec 6, 2024	31.49	31.49	31.38	31.38	31.19	-0.10%	1,757
Dec 5, 2024	31.38	31.45	31.29	31.41	31.22	0.29%	1,860
Dec 4, 2024	31.35	31.39	31.24	31.32	31.13	-	12,724
Dec 3, 2024	31.28	31.35	31.24	31.32	31.13	0.19%	3,521
Dec 2, 2024	31.14	31.28	31.14	31.26	31.07	-0.16%	3,504
Nov 29, 2024	31.29	31.31	31.28	31.31	31.12	0.38%	4,167
Nov 28, 2024	31.08	31.23	31.08	31.19	31.00	0.35%	4,570
Nov 27, 2024	31.07	31.13	31.07	31.08	30.89	0.19%	3,541
Nov 26, 2024	30.94	31.03	30.90	31.02	30.83	-0.19%	4,889
Nov 25, 2024	31.14	31.14	31.08	31.08	30.89	0.03%	1,330
Nov 22, 2024	31.04	31.11	31.04	31.07	30.88	0.13%	10,688
Nov 21, 2024	30.66	31.03	30.66	31.03	30.84	1.64%	5,223
Nov 20, 2024	30.46	30.54	30.44	30.53	30.35	0.16%	12,043
Nov 19, 2024	30.28	30.48	30.28	30.48	30.30	0.10%	3,472
Nov 18, 2024	30.41	30.50	30.41	30.45	30.27	0.33%	2,784
Nov 15, 2024	30.29	30.35	30.29	30.35	30.17	-0.49%	2,291
Nov 14, 2024	30.46	30.54	30.45	30.50	30.32	0.39%	2,901
Nov 13, 2024	30.31	30.38	30.28	30.38	30.20	0.56%	2,554
Nov 12, 2024	30.37	30.37	30.17	30.21	30.03	0.40%	3,522
Nov 11, 2024	30.13	30.23	30.09	30.09	29.91	0.07%	4,911
Nov 8, 2024	30.05	30.07	30.05	30.07	29.89	-0.40%	488
Nov 7, 2024	29.99	30.19	29.99	30.19	30.01	1.11%	1,777
Nov 6, 2024	29.80	29.86	29.64	29.86	29.68	1.19%	2,933
Nov 5, 2024	29.45	29.55	29.45	29.51	29.33	0.58%	2,058
Nov 4, 2024	29.35	29.46	29.31	29.34	29.16	-0.07%	6,367
Nov 1, 2024	29.41	29.44	29.31	29.36	29.18	0.17%	4,337
Oct 31, 2024	29.54	29.54	29.25	29.31	29.13	-1.28%	2,226
Oct 30, 2024	29.75	29.75	29.63	29.69	29.51	-	21,327
Oct 29, 2024	29.69	29.69	29.60	29.69	29.51	-0.10%	6,510
Oct 28, 2024	29.56	29.73	29.56	29.72	29.54	0.24%	5,741
Oct 25, 2024	29.76	29.76	29.60	29.65	29.47	-0.13%	18,146
Oct 24, 2024	29.55	29.69	29.54	29.69	29.51	0.27%	1,273
Oct 23, 2024	29.66	29.67	29.61	29.61	29.43	-0.84%	826
Oct 22, 2024	29.67	29.86	29.67	29.86	29.68	0.13%	6,584
Oct 21, 2024	29.97	29.97	29.82	29.82	29.64	-0.43%	748
Oct 18, 2024	29.85	29.96	29.85	29.95	29.77	0.67%	3,828
Oct 17, 2024	29.78	29.78	29.75	29.75	29.57	0.40%	1,954
Oct 16, 2024	29.59	29.64	29.59	29.63	29.45	0.51%	4,953
Oct 15, 2024	29.42	29.49	29.40	29.48	29.30	0.07%	8,178
Oct 11, 2024	29.30	29.54	29.30	29.46	29.28	0.65%	4,678
Oct 10, 2024	29.19	29.27	29.17	29.27	29.09	0.27%	2,567
Oct 9, 2024	29.19	29.19	29.19	29.19	29.02	0.59%	3,025
Oct 8, 2024	28.92	29.02	28.91	29.02	28.85	-0.07%	4,125
Oct 7, 2024	29.04	29.06	28.98	29.04	28.87	-0.17%	5,295
Oct 4, 2024	29.07	29.13	29.07	29.09	28.92	1.01%	1,983
Oct 3, 2024	28.89	28.89	28.80	28.80	28.63	-0.38%	208
Oct 2, 2024	28.87	28.99	28.85	28.91	28.74	-	24,432
Oct 1, 2024	28.86	28.91	28.78	28.91	28.74	0.52%	4,963
Sep 30, 2024	28.72	28.78	28.72	28.76	28.59	-0.24%	3,035
Sep 27, 2024	28.94	28.94	28.83	28.83	28.65	-0.28%	9,556
Sep 26, 2024	28.88	28.96	28.81	28.91	28.74	0.59%	2,215
Sep 25, 2024	28.78	28.80	28.74	28.74	28.57	-0.21%	726
Sep 24, 2024	28.80	28.84	28.80	28.80	28.63	-0.52%	600
Sep 23, 2024	28.96	29.02	28.86	28.95	28.58	0.14%	5,346
Sep 20, 2024	28.86	28.91	28.85	28.91	28.54	0.14%	2,268
Sep 19, 2024	28.79	28.87	28.79	28.87	28.50	1.16%	3,051
Sep 18, 2024	28.52	28.68	28.52	28.54	28.17	-0.38%	1,764
Sep 17, 2024	28.71	28.71	28.58	28.65	28.28	0.03%	4,000
Sep 16, 2024	28.58	28.64	28.57	28.64	28.27	0.49%	1,685
Sep 13, 2024	28.48	28.52	28.47	28.50	28.13	0.74%	14,439
Sep 12, 2024	28.12	28.29	28.12	28.29	27.92	0.93%	2,514
Sep 11, 2024	27.61	28.03	27.61	28.03	27.66	1.12%	1,470
Sep 10, 2024	27.82	27.82	27.65	27.72	27.36	-0.36%	1,677
Sep 9, 2024	27.76	27.82	27.71	27.82	27.46	1.27%	1,562
Sep 6, 2024	27.71	27.86	27.35	27.47	27.11	-0.94%	8,052