EXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	9.69	9.73	9.67	9.68	9.68	0.52%	291,052
Jul 20, 2026	9.65	9.72	9.62	9.63	9.63	-	343,006
Jul 17, 2026	9.65	9.69	9.58	9.63	9.63	-0.82%	425,976
Jul 16, 2026	9.79	9.79	9.69	9.71	9.71	-0.82%	328,618
Jul 15, 2026	9.75	9.79	9.71	9.79	9.79	0.68%	356,081
Jul 14, 2026	9.75	9.82	9.74	9.79	9.72	0.41%	295,374
Jul 13, 2026	9.80	9.84	9.72	9.75	9.68	-0.51%	366,594
Jul 10, 2026	9.80	9.84	9.75	9.80	9.73	0.41%	288,852
Jul 9, 2026	9.79	9.82	9.69	9.76	9.69	0.10%	393,879
Jul 8, 2026	9.73	9.77	9.65	9.75	9.68	-0.10%	483,794
Jul 7, 2026	9.80	9.82	9.74	9.76	9.69	-0.81%	473,670
Jul 6, 2026	9.82	9.87	9.76	9.84	9.77	0.51%	393,794
Jul 2, 2026	9.78	9.83	9.77	9.79	9.72	0.62%	294,794
Jul 1, 2026	9.80	9.82	9.71	9.73	9.66	-0.82%	699,927
Jun 30, 2026	9.63	9.81	9.62	9.81	9.74	1.76%	756,839
Jun 29, 2026	9.57	9.66	9.56	9.64	9.58	1.37%	637,939
Jun 26, 2026	9.46	9.54	9.43	9.51	9.45	0.32%	353,158
Jun 25, 2026	9.49	9.56	9.46	9.48	9.42	0.74%	428,746
Jun 24, 2026	9.48	9.57	9.40	9.41	9.35	-0.53%	390,169
Jun 23, 2026	9.45	9.51	9.41	9.46	9.40	-0.94%	431,961
Jun 22, 2026	9.63	9.64	9.50	9.55	9.49	-0.52%	446,590
Jun 18, 2026	9.58	9.63	9.47	9.60	9.54	0.95%	480,604
Jun 17, 2026	9.62	9.65	9.48	9.51	9.45	-0.83%	531,918
Jun 16, 2026	9.63	9.64	9.58	9.59	9.53	-0.21%	326,251
Jun 15, 2026	9.61	9.67	9.61	9.61	9.55	0.90%	443,360
Jun 12, 2026	9.60	9.64	9.55	9.59	9.46	0.31%	379,119
Jun 11, 2026	9.45	9.57	9.38	9.56	9.43	1.92%	342,708
Jun 10, 2026	9.46	9.54	9.38	9.38	9.25	-0.95%	585,555
Jun 9, 2026	9.45	9.52	9.28	9.47	9.34	0.74%	575,410
Jun 8, 2026	9.38	9.44	9.35	9.40	9.27	0.75%	601,409
Jun 5, 2026	9.44	9.49	9.31	9.33	9.20	-1.89%	579,099
Jun 4, 2026	9.40	9.54	9.39	9.51	9.38	0.63%	387,586
Jun 3, 2026	9.57	9.58	9.44	9.45	9.32	-1.25%	369,081
Jun 2, 2026	9.52	9.60	9.50	9.57	9.44	0.53%	377,432
Jun 1, 2026	9.52	9.58	9.50	9.52	9.39	-0.42%	614,388
May 29, 2026	9.55	9.62	9.54	9.56	9.43	0.21%	488,214
May 28, 2026	9.42	9.54	9.41	9.54	9.41	1.06%	427,147
May 27, 2026	9.46	9.49	9.41	9.44	9.31	-0.11%	340,400
May 26, 2026	9.42	9.46	9.41	9.45	9.32	0.96%	326,077
May 22, 2026	9.40	9.43	9.36	9.36	9.23	-0.32%	336,607
May 21, 2026	9.32	9.40	9.25	9.39	9.26	0.75%	376,792
May 20, 2026	9.26	9.35	9.22	9.32	9.19	0.76%	352,771
May 19, 2026	9.23	9.27	9.18	9.25	9.12	0.27%	519,432
May 18, 2026	9.22	9.29	9.15	9.23	9.10	0.16%	645,244
May 15, 2026	9.32	9.35	9.18	9.21	9.09	-2.07%	605,214
May 14, 2026	9.51	9.54	9.47	9.47	9.28	-0.32%	412,810
May 13, 2026	9.41	9.68	9.37	9.50	9.31	1.17%	394,623
May 12, 2026	9.45	9.54	9.38	9.39	9.20	-1.16%	467,712
May 11, 2026	9.52	9.55	9.50	9.50	9.31	-0.21%	335,626
May 8, 2026	9.53	9.55	9.48	9.52	9.33	0.32%	343,042