XIGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	37.18	37.18	37.17	37.17	-	-0.03%	1,000
Jan 28, 2025	37.18	37.18	37.17	37.18	-	-0.32%	1,100
Jan 27, 2025	37.36	37.36	37.27	37.30	-	0.19%	300
Jan 24, 2025	37.23	37.23	37.23	37.23	-	0.08%	200
Jan 23, 2025	37.20	37.20	37.20	37.20	-	0.05%	100
Jan 22, 2025	37.23	37.23	37.18	37.18	-	-0.05%	1,600
Jan 21, 2025	37.31	37.31	37.19	37.20	-	-0.85%	3,800
Jan 20, 2025	37.29	37.56	36.86	37.52	-	0.91%	5,800
Jan 17, 2025	37.18	37.19	37.18	37.18	-	-	2,100
Jan 16, 2025	37.14	37.21	37.12	37.18	-	0.08%	12,900
Jan 15, 2025	37.16	37.16	37.13	37.15	-	0.35%	1,300
Jan 14, 2025	37.00	37.02	37.00	37.02	-	0.09%	700
Jan 13, 2025	36.97	37.00	36.94	36.99	-	-0.07%	16,900
Jan 10, 2025	37.04	37.04	37.01	37.01	-	-0.35%	1,700
Jan 9, 2025	37.14	37.14	37.13	37.14	-	0.08%	800
Jan 8, 2025	37.14	37.14	37.10	37.11	-	0.05%	1,300
Jan 7, 2025	37.11	37.11	37.08	37.09	-	-0.08%	1,100
Jan 6, 2025	37.23	37.23	37.12	37.12	-	-0.03%	2,300
Jan 3, 2025	37.15	37.16	37.13	37.13	-	-	1,200
Jan 2, 2025	37.17	37.17	37.13	37.13	-	0.01%	300
Dec 31, 2024	37.16	37.16	37.13	37.13	-	-0.01%	200
Dec 30, 2024	37.21	37.21	37.13	37.13	-	-0.54%	800
Dec 27, 2024	37.35	37.35	37.32	37.33	-	-	1,300
Dec 24, 2024	37.29	37.33	37.29	37.33	-	0.03%	400
Dec 23, 2024	37.32	37.32	37.32	37.32	-	-	-
Dec 20, 2024	37.34	37.34	37.32	37.32	-	0.05%	900
Dec 19, 2024	37.30	37.30	37.30	37.30	-	0.05%	600
Dec 18, 2024	37.46	37.47	37.28	37.28	-	-0.45%	1,600
Dec 17, 2024	37.46	37.46	37.45	37.45	-	-	3,000
Dec 16, 2024	37.45	37.46	37.45	37.45	-	-0.16%	1,000
Dec 13, 2024	37.51	37.51	37.51	37.51	-	-	-
Dec 12, 2024	37.53	37.53	37.51	37.51	-	-0.13%	1,400
Dec 11, 2024	37.58	37.58	37.56	37.56	-	-	3,500
Dec 10, 2024	37.54	37.56	37.54	37.56	-	-0.05%	2,300
Dec 9, 2024	37.58	37.58	37.58	37.58	-	-	700
Dec 6, 2024	37.59	37.59	37.58	37.58	-	0.13%	1,500
Dec 5, 2024	37.53	37.53	37.53	37.53	-	-0.05%	500
Dec 4, 2024	37.50	37.55	37.50	37.55	-	0.13%	2,800
Dec 3, 2024	37.51	37.52	37.50	37.50	-	0.03%	4,900
Dec 2, 2024	37.49	37.49	37.49	37.49	-	0.05%	300
Nov 29, 2024	37.49	37.54	37.47	37.47	-	-0.03%	2,400
Nov 28, 2024	37.48	37.48	37.48	37.48	-	0.27%	400
Nov 27, 2024	37.38	37.38	37.38	37.38	-	0.03%	-
Nov 26, 2024	37.37	37.37	37.37	37.37	-	-0.03%	1,000
Nov 25, 2024	37.38	37.39	37.38	37.38	-	0.24%	800
Nov 22, 2024	37.29	37.29	37.28	37.29	-	0.03%	3,100
Nov 21, 2024	37.29	37.29	37.28	37.28	-	-0.32%	600
Nov 20, 2024	37.40	37.40	37.40	37.40	-	-0.11%	1,500
Nov 19, 2024	37.42	37.44	37.42	37.44	-	0.11%	300
Nov 18, 2024	37.42	37.42	37.40	37.40	-	-	1,600
Nov 15, 2024	37.35	37.40	37.35	37.40	-	0.16%	1,100
Nov 14, 2024	37.40	37.40	37.34	37.34	-	-0.16%	1,300
Nov 13, 2024	37.43	37.43	37.40	37.40	-	0.11%	1,200
Nov 12, 2024	37.38	37.38	37.36	37.36	-	-0.27%	200
Nov 11, 2024	37.45	37.46	37.45	37.46	-	-0.11%	900
Nov 8, 2024	37.51	37.51	37.50	37.50	-	0.08%	800
Nov 7, 2024	37.47	37.47	37.47	37.47	-	0.19%	200
Nov 6, 2024	37.35	37.40	37.35	37.40	-	-0.03%	200
Nov 5, 2024	37.41	37.41	37.40	37.41	-	0.01%	600
Nov 4, 2024	37.30	37.42	37.30	37.41	-	0.01%	4,900
Nov 1, 2024	37.40	37.40	37.40	37.40	-	-0.03%	-
Oct 31, 2024	37.40	37.41	37.40	37.41	-	-0.05%	600
Oct 30, 2024	37.45	37.46	37.43	37.43	-	-0.08%	1,400
Oct 29, 2024	37.43	37.47	37.43	37.46	-	0.03%	6,400
Oct 28, 2024	37.45	37.45	37.45	37.45	-	-0.32%	200
Oct 25, 2024	37.60	37.60	37.57	37.57	-	-0.05%	200
Oct 24, 2024	37.59	37.61	37.59	37.59	-	0.11%	3,600
Oct 23, 2024	37.55	37.55	37.55	37.55	-	-0.21%	100
Oct 22, 2024	37.63	37.63	37.63	37.63	-	-0.27%	-
Oct 21, 2024	37.73	37.73	37.73	37.73	-	-	-
Oct 18, 2024	37.74	37.74	37.73	37.73	-	0.08%	2,800
Oct 17, 2024	37.70	37.70	37.70	37.70	-	-0.19%	100
Oct 16, 2024	37.75	37.77	37.75	37.77	-	0.11%	700
Oct 15, 2024	37.73	37.73	37.72	37.73	-	0.16%	500
Oct 11, 2024	37.67	37.67	37.67	37.67	-	-	-
Oct 10, 2024	37.64	37.67	37.64	37.67	-	0.08%	1,000
Oct 9, 2024	37.66	37.66	37.64	37.64	-	-0.08%	900
Oct 8, 2024	37.69	37.69	37.67	37.67	-	0.08%	600
Oct 7, 2024	37.67	37.67	37.64	37.64	-	-0.21%	200
Oct 4, 2024	37.72	37.72	37.72	37.72	-	-0.40%	1,800
Oct 3, 2024	37.89	37.89	37.87	37.87	-	-0.18%	600
Oct 2, 2024	37.94	37.94	37.94	37.94	-	-	100
Oct 1, 2024	37.94	37.94	37.94	37.94	-	0.05%	100
Sep 30, 2024	37.92	37.92	37.92	37.92	-	-0.08%	300
Sep 27, 2024	37.91	37.95	37.91	37.95	-	0.16%	200
Sep 26, 2024	37.89	37.89	37.89	37.89	-	-0.09%	100
Sep 25, 2024	37.93	37.93	37.93	37.93	-	-0.09%	200
Sep 24, 2024	37.95	37.98	37.95	37.96	-	-0.21%	500
Sep 23, 2024	38.04	38.04	38.03	38.04	-	0.16%	1,100
Sep 20, 2024	37.98	37.98	37.98	37.98	-	0.03%	300
Sep 19, 2024	37.97	37.97	37.97	37.97	-	-	-
Sep 18, 2024	37.97	38.07	37.97	37.97	-	-0.11%	1,900
Sep 17, 2024	38.01	38.01	38.01	38.01	-	0.03%	1,100
Sep 16, 2024	38.00	38.00	38.00	38.00	-	-	-
Sep 13, 2024	38.01	38.01	38.00	38.00	-	0.16%	2,100
Sep 12, 2024	37.97	37.97	37.94	37.94	-	0.05%	800
Sep 11, 2024	37.92	37.92	37.92	37.92	-	-0.08%	300
Sep 10, 2024	37.96	37.96	37.93	37.95	-	0.16%	1,000
Sep 9, 2024	37.89	37.89	37.89	37.89	-	0.08%	-
Sep 6, 2024	37.86	37.86	37.86	37.86	-	0.13%	4,000