XGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	30.72	30.88	30.72	30.86	30.86	0.52%	33,200
Dec 23, 2024	30.65	30.70	30.54	30.70	30.70	0.36%	78,029
Dec 20, 2024	30.28	30.69	30.28	30.59	30.59	0.56%	87,108
Dec 19, 2024	30.62	30.62	30.42	30.42	30.42	-0.52%	85,900
Dec 18, 2024	31.12	31.16	30.55	30.58	30.58	-1.70%	92,416
Dec 17, 2024	31.04	31.14	31.02	31.11	31.11	-	63,800
Dec 16, 2024	31.11	31.13	31.06	31.11	31.11	0.06%	62,330
Dec 13, 2024	31.18	31.18	31.03	31.09	31.09	-0.16%	80,600
Dec 12, 2024	31.23	31.23	31.13	31.14	31.14	-0.42%	55,600
Dec 11, 2024	31.28	31.28	31.15	31.27	31.27	0.45%	63,841
Dec 10, 2024	31.26	31.26	31.10	31.13	31.13	-0.42%	78,600
Dec 9, 2024	31.35	31.36	31.25	31.26	31.26	-0.22%	96,638
Dec 6, 2024	31.25	31.37	31.25	31.33	31.33	0.74%	69,700
Dec 5, 2024	31.11	31.20	31.10	31.10	31.10	-0.10%	54,020
Dec 4, 2024	31.10	31.14	31.06	31.13	31.13	0.29%	53,400
Dec 3, 2024	31.00	31.04	30.98	31.04	31.04	0.19%	70,345
Dec 2, 2024	30.99	30.99	30.89	30.98	30.98	-0.19%	118,400
Nov 29, 2024	30.78	31.04	30.78	31.04	31.04	0.68%	28,638
Nov 28, 2024	30.75	30.83	30.69	30.83	30.83	0.52%	46,600
Nov 27, 2024	30.72	30.76	30.63	30.67	30.67	-0.13%	61,429
Nov 26, 2024	30.77	30.77	30.63	30.71	30.71	0.43%	88,500
Nov 25, 2024	30.56	30.65	30.55	30.58	30.58	0.43%	87,200
Nov 22, 2024	30.35	30.45	30.33	30.45	30.45	0.40%	48,800
Nov 21, 2024	30.23	30.35	30.13	30.33	30.33	0.50%	44,000
Nov 20, 2024	30.20	30.20	30.06	30.18	30.18	-	44,400
Nov 19, 2024	30.06	30.23	30.03	30.18	30.18	-0.13%	115,900
Nov 18, 2024	30.23	30.30	30.19	30.22	30.22	0.10%	81,200
Nov 15, 2024	30.32	30.32	30.14	30.19	30.19	-0.59%	121,400
Nov 14, 2024	30.44	30.47	30.35	30.37	30.37	0.03%	84,800
Nov 13, 2024	30.39	30.39	30.30	30.36	30.36	0.13%	54,700
Nov 12, 2024	30.46	30.46	30.22	30.32	30.32	-0.49%	75,616
Nov 11, 2024	30.52	30.55	30.42	30.47	30.47	0.23%	78,133
Nov 8, 2024	30.40	30.43	30.35	30.40	30.40	-	67,700
Nov 7, 2024	30.24	30.41	30.24	30.40	30.40	0.63%	66,000
Nov 6, 2024	30.15	30.22	29.98	30.21	30.21	1.31%	128,814
Nov 5, 2024	29.67	29.83	29.65	29.82	29.82	0.54%	142,500
Nov 4, 2024	29.72	29.76	29.60	29.66	29.66	-0.24%	76,219
Nov 1, 2024	29.77	29.82	29.71	29.73	29.73	0.37%	61,800
Oct 31, 2024	29.80	29.80	29.57	29.62	29.62	-0.97%	94,000
Oct 30, 2024	30.02	30.04	29.89	29.91	29.91	-0.37%	63,943
Oct 29, 2024	29.94	30.03	29.89	30.02	30.02	0.07%	50,600
Oct 28, 2024	30.01	30.02	29.95	30.00	30.00	0.40%	64,500
Oct 25, 2024	29.92	30.03	29.85	29.88	29.88	0.03%	50,702
Oct 24, 2024	29.87	29.88	29.76	29.87	29.87	0.23%	51,621
Oct 23, 2024	29.92	29.92	29.70	29.80	29.80	-0.63%	80,214
Oct 22, 2024	29.96	30.00	29.90	29.99	29.99	-0.20%	42,437
Oct 21, 2024	30.18	30.18	30.01	30.05	30.05	-0.43%	67,700
Oct 18, 2024	30.12	30.19	30.09	30.18	30.18	0.40%	39,200
Oct 17, 2024	30.15	30.15	30.01	30.06	30.06	0.30%	23,810
Oct 16, 2024	29.95	30.00	29.92	29.97	29.97	0.23%	54,221
Oct 15, 2024	30.03	30.07	29.88	29.90	29.90	-0.10%	114,400
Oct 11, 2024	29.76	29.95	29.76	29.93	29.93	0.61%	48,500
Oct 10, 2024	29.73	29.77	29.67	29.75	29.75	0.13%	41,601
Oct 9, 2024	29.51	29.72	29.49	29.71	29.71	0.68%	49,300
Oct 8, 2024	29.47	29.54	29.43	29.51	29.51	0.31%	42,121
Oct 7, 2024	29.51	29.51	29.37	29.42	29.42	-0.34%	63,900
Oct 4, 2024	29.53	29.53	29.38	29.52	29.52	0.65%	72,300
Oct 3, 2024	29.33	29.34	29.24	29.33	29.33	-0.24%	39,500
Oct 2, 2024	29.35	29.40	29.29	29.40	29.40	0.03%	43,703
Oct 1, 2024	29.54	29.54	29.29	29.39	29.39	-0.51%	377,347
Sep 30, 2024	29.45	29.55	29.40	29.54	29.54	-	76,318
Sep 27, 2024	29.57	29.59	29.51	29.54	29.54	0.10%	60,100
Sep 26, 2024	29.48	29.53	29.43	29.51	29.51	0.79%	56,300
Sep 25, 2024	29.34	29.34	29.25	29.28	29.28	-0.17%	97,508
Sep 24, 2024	29.38	29.38	29.30	29.33	29.33	-0.31%	44,322
Sep 23, 2024	29.47	29.47	29.36	29.42	29.30	-0.10%	73,424
Sep 20, 2024	29.49	29.49	29.35	29.45	29.33	-0.17%	59,731
Sep 19, 2024	29.44	29.53	29.43	29.50	29.38	1.03%	34,700
Sep 18, 2024	29.28	29.36	29.16	29.20	29.08	-0.17%	68,600
Sep 17, 2024	29.39	29.39	29.19	29.25	29.13	-0.10%	28,900
Sep 16, 2024	29.19	29.28	29.16	29.28	29.16	0.41%	79,026
Sep 13, 2024	29.04	29.18	29.04	29.16	29.05	0.55%	38,600
Sep 12, 2024	28.85	29.03	28.80	29.00	28.89	0.66%	52,511
Sep 11, 2024	28.65	28.81	28.40	28.81	28.70	0.59%	65,022
Sep 10, 2024	28.60	28.64	28.46	28.64	28.53	0.25%	40,800
Sep 9, 2024	28.50	28.61	28.49	28.57	28.46	0.88%	41,100
Sep 6, 2024	28.63	28.65	28.30	28.32	28.21	-1.08%	72,027
Sep 5, 2024	28.68	28.73	28.54	28.63	28.52	-0.14%	42,200
Sep 4, 2024	28.60	28.72	28.59	28.67	28.56	-0.10%	55,903
Sep 3, 2024	28.93	28.96	28.65	28.70	28.59	-0.97%	89,543
Aug 30, 2024	28.93	28.99	28.83	28.98	28.87	0.42%	39,000
Aug 29, 2024	28.94	28.99	28.86	28.86	28.75	0.14%	35,240
Aug 28, 2024	28.91	28.91	28.74	28.82	28.71	-0.35%	42,000
Aug 27, 2024	28.89	28.94	28.86	28.92	28.81	-0.10%	48,921
Aug 26, 2024	29.04	29.04	28.91	28.95	28.84	-0.31%	55,517
Aug 23, 2024	28.99	29.04	28.92	29.04	28.93	0.80%	65,112
Aug 22, 2024	29.00	29.01	28.79	28.81	28.70	-0.59%	76,200
Aug 21, 2024	28.93	29.00	28.88	28.98	28.87	0.35%	79,932
Aug 20, 2024	28.97	28.99	28.86	28.88	28.77	-0.28%	50,400
Aug 19, 2024	28.85	28.96	28.85	28.96	28.85	0.52%	48,828
Aug 16, 2024	28.75	28.85	28.75	28.81	28.70	-	29,400
Aug 15, 2024	28.67	28.81	28.65	28.81	28.70	1.27%	53,600
Aug 14, 2024	28.40	28.48	28.33	28.45	28.34	0.32%	36,700
Aug 13, 2024	28.21	28.38	28.13	28.36	28.25	1.14%	70,537
Aug 12, 2024	28.09	28.13	27.98	28.04	27.93	0.04%	66,800
Aug 9, 2024	27.93	28.05	27.88	28.03	27.92	0.36%	85,800
Aug 8, 2024	27.75	27.94	27.68	27.93	27.82	1.56%	82,203
Aug 7, 2024	27.90	27.94	27.50	27.50	27.39	-0.51%	77,900
Aug 6, 2024	27.66	27.81	27.50	27.64	27.53	-1.92%	218,415
Aug 2, 2024	28.29	28.29	27.98	28.18	28.07	-1.43%	172,600