Skip to main content
Exela Technologies, Inc. (XELA)
NASDAQ: XELA · Real-Time Price · USD
1.980
0.00 (0.00%)
At close: Oct 25, 2024, 4:00 PM
1.970
-0.010 (-0.51%)
After-hours: Oct 25, 2024, 6:02 PM EDT

Exela Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20241.972.001.951.981.98-40,040
Oct 23, 20241.952.051.951.981.98-0.50%73,884
Oct 22, 20241.982.021.951.991.991.02%62,711
Oct 21, 20242.002.021.961.971.97-58,307
Oct 18, 20241.992.061.971.971.97-0.51%77,760
Oct 17, 20242.072.081.981.981.98-5.26%48,845
Oct 16, 20242.092.092.032.092.090.48%23,984
Oct 15, 20242.072.102.032.082.080.48%35,579
Oct 14, 20242.062.102.022.072.071.47%40,907
Oct 11, 20241.982.171.952.042.043.55%265,263
Oct 10, 20242.032.041.961.971.97-2.96%33,178
Oct 9, 20242.032.052.002.032.030.50%21,953
Oct 8, 20242.092.112.022.022.02-3.35%25,838
Oct 7, 20242.062.102.052.092.091.46%16,534
Oct 4, 20241.982.151.982.062.064.57%79,170
Oct 3, 20242.012.011.951.971.97-1.50%48,053
Oct 2, 20242.022.071.962.002.00-0.99%31,272
Oct 1, 20242.082.081.972.022.02-1.94%36,157
Sep 30, 20242.082.142.002.062.06-2.83%34,279
Sep 27, 20242.152.192.072.122.12-2.30%41,465
Sep 26, 20242.162.192.052.172.172.02%87,042
Sep 25, 20242.022.192.012.132.131.77%100,405
Sep 24, 20241.962.191.962.092.095.56%94,007
Sep 23, 20242.002.031.951.981.98-1.98%44,477
Sep 20, 20242.022.052.002.022.02-0.49%32,285
Sep 19, 20242.012.102.002.032.031.00%38,002
Sep 18, 20242.062.082.002.012.01-2.43%37,575
Sep 17, 20242.052.102.042.062.060.98%17,154
Sep 16, 20242.052.122.012.042.04-1.45%39,841
Sep 13, 20242.062.142.022.072.070.98%68,096
Sep 12, 20241.992.071.982.052.053.02%35,821
Sep 11, 20241.962.021.931.991.991.53%28,273
Sep 10, 20241.912.001.911.961.962.08%52,900
Sep 9, 20241.962.001.921.921.92-3.52%49,005
Sep 6, 20242.022.071.941.991.99-46,918
Sep 5, 20241.962.051.961.991.991.02%45,948
Sep 4, 20241.972.081.961.971.97-1.50%47,347
Sep 3, 20242.082.091.972.002.00-3.38%46,751
Aug 30, 20242.142.152.002.072.07-3.72%62,101
Aug 29, 20242.122.162.092.152.150.94%28,715
Aug 28, 20242.122.182.102.132.13-0.93%32,210
Aug 27, 20242.252.252.112.152.15-4.87%35,874
Aug 26, 20242.162.322.162.262.265.12%62,943
Aug 23, 20242.182.232.142.152.15-30,407
Aug 22, 20242.212.252.152.152.15-2.27%27,604
Aug 21, 20242.112.202.112.202.206.80%63,442
Aug 20, 20242.152.232.042.062.06-5.07%68,778
Aug 19, 20242.152.202.112.172.170.93%49,455
Aug 16, 20242.132.212.092.152.150.94%30,468
Aug 15, 20242.172.212.112.132.13-1.84%32,490
Aug 14, 20242.202.202.102.172.17-22,055
Aug 13, 20242.032.182.022.172.175.34%59,227
Aug 12, 20242.062.132.012.062.06-0.48%40,750
Aug 9, 20242.162.192.072.072.07-4.61%31,910
Aug 8, 20242.192.202.102.172.17-46,956
Aug 7, 20242.272.332.152.172.17-1.36%39,253
Aug 6, 20242.202.282.122.202.203.77%47,178
Aug 5, 20242.082.151.972.122.12-3.20%74,679
Aug 2, 20242.202.272.172.192.19-4.78%48,861
Aug 1, 20242.432.462.252.302.30-6.12%58,930
Jul 31, 20242.502.502.372.452.451.24%52,173
Jul 30, 20242.512.512.402.422.42-1.22%24,655
Jul 29, 20242.482.542.432.452.45-2.00%58,092
Jul 26, 20242.532.532.422.502.504.17%41,277
Jul 25, 20242.512.512.352.402.40-0.83%47,451
Jul 24, 20242.462.512.412.422.42-2.81%42,749
Jul 23, 20242.382.582.382.492.492.89%96,514
Jul 22, 20242.592.592.352.422.42-2.02%74,048
Jul 19, 20242.442.492.382.472.471.23%41,732
Jul 18, 20242.522.652.442.442.44-2.01%100,508
Jul 17, 20242.432.552.332.492.492.47%109,717
Jul 16, 20242.322.442.312.432.434.74%75,129
Jul 15, 20242.422.442.312.322.32-5.31%62,468
Jul 12, 20242.332.502.302.452.453.38%75,326
Jul 11, 20242.292.402.282.372.373.49%55,445
Jul 10, 20242.232.332.232.292.291.78%64,745
Jul 9, 20242.202.302.202.252.25-42,431
Jul 8, 20242.262.342.212.252.25-3.85%105,522
Jul 5, 20242.302.352.252.342.34-0.43%58,010
Jul 3, 20242.262.362.262.352.353.98%59,144
Jul 2, 20242.232.302.222.262.260.44%76,144
Jul 1, 20242.412.442.202.252.25-7.41%186,082
Jun 28, 20242.402.452.322.432.430.83%78,868
Jun 27, 20242.252.422.192.412.416.17%145,077
Jun 26, 20242.202.312.162.272.270.89%117,979
Jun 25, 20242.312.402.102.252.25-2.60%479,758
Jun 24, 20242.522.742.272.312.3113.24%8,080,179
Jun 21, 20242.092.192.042.042.04-0.49%48,966
Jun 20, 20242.182.182.052.052.05-5.96%66,015
Jun 18, 20242.232.352.162.182.18-3.54%75,316
Jun 17, 20242.262.302.212.262.26-0.44%22,190
Jun 14, 20242.362.362.212.272.27-5.42%66,827
Jun 13, 20242.492.502.292.402.401.69%61,005
Jun 12, 20242.382.412.312.362.362.16%33,709
Jun 11, 20242.382.422.272.312.31-4.55%43,924
Jun 10, 20242.422.492.362.422.422.98%48,622
Jun 7, 20242.412.492.352.352.35-4.86%33,857
Jun 6, 20242.452.562.352.472.47-0.92%68,048
Jun 5, 20242.502.622.452.492.49-1.07%65,233
Jun 4, 20242.512.582.452.522.52-1.18%47,796