XID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	56.66	56.66	56.36	56.45	56.45	-0.23%	1,112
Dec 20, 2024	56.40	56.65	56.40	56.58	56.58	-0.18%	1,600
Dec 19, 2024	56.66	56.68	56.66	56.68	56.68	-0.26%	906
Dec 18, 2024	57.22	57.30	56.83	56.83	56.83	-1.13%	2,439
Dec 17, 2024	57.45	57.50	57.28	57.48	57.48	-0.55%	2,818
Dec 16, 2024	58.02	58.02	57.77	57.80	57.80	-0.34%	2,314
Dec 13, 2024	57.93	58.00	57.91	58.00	58.00	0.90%	900
Dec 12, 2024	57.54	57.54	57.40	57.48	57.48	-0.36%	1,238
Dec 11, 2024	57.60	57.73	57.60	57.69	57.69	0.38%	1,800
Dec 10, 2024	57.72	57.72	57.45	57.47	57.47	-0.19%	915
Dec 9, 2024	57.69	57.69	57.51	57.58	57.58	-0.19%	3,800
Dec 6, 2024	57.84	57.84	57.57	57.69	57.69	0.63%	3,100
Dec 5, 2024	57.15	57.50	57.15	57.33	57.33	0.76%	1,642
Dec 4, 2024	56.95	56.95	56.82	56.90	56.90	0.16%	1,730
Dec 3, 2024	56.63	56.85	56.63	56.81	56.81	0.46%	3,016
Dec 2, 2024	56.62	56.62	56.48	56.55	56.55	0.04%	2,225
Nov 29, 2024	56.20	56.53	56.20	56.53	56.53	0.27%	3,348
Nov 28, 2024	56.34	56.62	56.34	56.38	56.38	-0.62%	6,927
Nov 27, 2024	56.80	56.80	56.73	56.73	56.73	-0.16%	531
Nov 26, 2024	57.00	57.01	56.74	56.82	56.82	0.11%	3,000
Nov 25, 2024	56.68	56.76	56.61	56.76	56.76	1.36%	2,700
Nov 22, 2024	55.55	56.00	55.55	56.00	56.00	2.40%	3,000
Nov 21, 2024	54.56	54.75	54.50	54.69	54.69	-1.03%	3,809
Nov 20, 2024	55.07	55.28	55.07	55.26	55.26	0.35%	942
Nov 19, 2024	54.96	55.10	54.90	55.07	55.07	-0.02%	3,900
Nov 18, 2024	55.11	55.15	54.98	55.08	55.08	-0.04%	3,535
Nov 15, 2024	55.48	55.48	55.00	55.10	55.10	-0.52%	1,800
Nov 14, 2024	55.31	55.39	55.20	55.39	55.39	0.80%	2,200
Nov 13, 2024	54.90	55.05	54.90	54.95	54.95	-0.85%	8,000
Nov 12, 2024	55.50	55.51	55.40	55.42	55.42	-1.21%	2,743
Nov 11, 2024	56.04	56.10	56.03	56.10	56.10	0.41%	1,800
Nov 8, 2024	56.00	56.00	55.87	55.87	55.87	-0.50%	1,400
Nov 7, 2024	56.00	56.15	55.90	56.15	56.15	-0.95%	2,101
Nov 6, 2024	56.63	56.69	56.57	56.69	56.69	1.34%	4,000
Nov 5, 2024	56.01	56.01	55.91	55.94	55.94	0.43%	2,800
Nov 4, 2024	56.01	56.01	55.65	55.70	55.70	-1.52%	2,527
Nov 1, 2024	56.50	56.56	56.50	56.56	56.56	0.25%	800
Oct 31, 2024	56.44	56.44	56.42	56.42	56.42	-0.21%	741
Oct 30, 2024	56.60	56.69	56.54	56.54	56.54	-0.51%	3,300
Oct 29, 2024	56.78	56.83	56.70	56.83	56.83	0.35%	2,400
Oct 28, 2024	56.17	56.63	56.17	56.63	56.63	0.91%	1,409
Oct 25, 2024	56.24	56.24	56.05	56.12	56.12	-0.90%	4,907
Oct 24, 2024	56.66	56.66	56.50	56.63	56.63	0.07%	1,900
Oct 23, 2024	56.62	56.62	56.47	56.59	56.59	-0.02%	1,242
Oct 22, 2024	56.75	56.75	56.60	56.60	56.60	-0.79%	2,700
Oct 21, 2024	56.95	57.10	56.95	57.05	57.05	-0.26%	1,426
Oct 18, 2024	57.22	57.22	57.17	57.20	57.20	0.46%	1,222
Oct 17, 2024	57.07	57.07	56.71	56.94	56.94	-0.61%	7,500
Oct 16, 2024	57.27	57.29	57.27	57.29	57.29	-0.28%	800
Oct 15, 2024	57.57	57.75	57.45	57.45	57.45	0.03%	2,843
Oct 11, 2024	57.13	57.43	57.13	57.43	57.43	0.19%	1,400
Oct 10, 2024	57.43	57.43	57.32	57.32	57.32	-0.10%	1,700
Oct 9, 2024	57.12	57.38	57.06	57.38	57.38	0.72%	1,326
Oct 8, 2024	57.07	57.07	56.96	56.97	56.97	1.37%	1,510
Oct 7, 2024	56.34	56.44	56.17	56.20	56.20	-1.18%	7,200
Oct 4, 2024	56.81	56.91	56.81	56.87	56.87	-0.14%	1,918
Oct 3, 2024	57.02	57.13	56.95	56.95	56.95	-0.77%	2,507
Oct 2, 2024	57.38	57.39	57.20	57.39	57.39	-0.24%	2,735
Oct 1, 2024	58.07	58.07	57.53	57.53	57.53	-0.67%	1,800
Sep 30, 2024	58.00	58.00	57.75	57.92	57.92	-1.28%	2,907
Sep 27, 2024	58.58	58.79	58.58	58.67	58.67	-0.12%	1,621
Sep 26, 2024	58.60	58.75	58.60	58.74	58.74	0.72%	1,835
Sep 25, 2024	58.17	58.35	58.17	58.32	58.32	0.48%	1,000
Sep 24, 2024	58.41	58.41	58.04	58.04	58.04	-0.82%	5,205
Sep 23, 2024	58.65	58.65	58.45	58.52	58.52	0.21%	4,600
Sep 20, 2024	58.21	58.40	58.21	58.40	58.40	1.28%	3,607
Sep 19, 2024	57.68	57.70	57.59	57.66	57.66	0.45%	908
Sep 18, 2024	57.45	57.45	57.40	57.40	57.40	-0.02%	2,742
Sep 17, 2024	57.49	57.50	57.41	57.41	57.41	-0.10%	2,200
Sep 16, 2024	57.32	57.48	57.32	57.47	57.47	0.14%	1,738
Sep 13, 2024	57.27	57.40	57.27	57.39	57.39	0.61%	1,400
Sep 12, 2024	56.90	57.04	56.90	57.04	57.04	0.85%	1,300
Sep 11, 2024	56.36	56.56	56.36	56.56	56.56	-0.14%	1,825
Sep 10, 2024	56.44	56.64	56.44	56.64	56.64	0.51%	1,600
Sep 9, 2024	56.19	56.38	56.19	56.35	56.35	0.84%	1,700
Sep 6, 2024	56.04	56.10	55.88	55.88	55.88	-0.87%	2,300
Sep 5, 2024	56.46	56.46	56.37	56.37	56.37	-0.51%	900
Sep 4, 2024	56.55	56.68	56.55	56.66	56.66	0.19%	1,500
Sep 3, 2024	56.95	56.95	56.55	56.55	56.55	-0.35%	2,615
Aug 30, 2024	56.88	56.88	56.75	56.75	56.75	0.41%	736
Aug 29, 2024	56.69	56.69	56.52	56.52	56.52	0.36%	5,938
Aug 28, 2024	56.13	56.32	56.13	56.32	56.32	0.20%	2,300
Aug 27, 2024	56.28	56.28	56.21	56.21	56.21	-0.35%	300
Aug 26, 2024	56.73	56.73	56.34	56.41	56.41	0.11%	1,643
Aug 23, 2024	56.33	56.48	56.19	56.35	56.35	0.05%	1,600
Aug 22, 2024	56.38	56.38	56.31	56.32	56.32	0.02%	700
Aug 21, 2024	56.31	56.31	56.31	56.31	56.31	0.27%	300
Aug 20, 2024	56.33	56.40	56.16	56.16	56.16	-0.30%	3,500
Aug 19, 2024	56.47	56.47	56.30	56.33	56.33	-0.18%	1,500
Aug 16, 2024	56.42	56.43	56.42	56.43	56.43	0.57%	1,600
Aug 15, 2024	56.09	56.11	56.09	56.11	56.11	1.01%	1,104
Aug 14, 2024	55.62	55.62	55.37	55.55	55.55	-0.31%	1,300
Aug 13, 2024	55.79	55.79	55.71	55.72	55.72	-0.52%	1,505
Aug 12, 2024	56.06	56.06	55.95	56.01	56.01	-0.02%	3,024
Aug 9, 2024	56.02	56.02	56.02	56.02	56.02	0.07%	935
Aug 8, 2024	55.93	55.99	55.85	55.98	55.98	0.41%	5,423
Aug 7, 2024	56.04	56.06	55.68	55.75	55.75	0.09%	6,100
Aug 6, 2024	56.02	56.02	55.55	55.70	55.70	-2.19%	6,800
Aug 2, 2024	56.89	56.95	56.76	56.95	56.95	-1.35%	4,600
Aug 1, 2024	57.92	57.92	57.56	57.73	57.73	-0.17%	2,100