XB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	39.57	39.57	39.51	39.54	39.54	0.01%	1,908
Aug 14, 2025	39.53	39.53	39.53	39.53	39.53	-0.30%	229
Aug 13, 2025	39.61	39.71	39.61	39.65	39.65	0.19%	4,460
Aug 12, 2025	39.52	39.58	39.51	39.57	39.57	0.31%	4,281
Aug 11, 2025	39.48	39.49	39.45	39.45	39.45	0.03%	1,907
Aug 8, 2025	39.46	39.47	39.44	39.44	39.44	0.02%	1,462
Aug 7, 2025	39.49	39.49	39.43	39.43	39.43	-0.13%	1,646
Aug 6, 2025	39.46	39.51	39.44	39.49	39.49	0.13%	1,678
Aug 5, 2025	39.40	39.43	39.31	39.43	39.43	0.01%	2,322
Aug 4, 2025	39.42	39.44	39.37	39.43	39.43	0.27%	2,134
Aug 1, 2025	39.35	39.35	39.31	39.33	39.33	-0.69%	16,260
Jul 31, 2025	39.61	39.61	39.60	39.60	39.35	0.09%	650
Jul 30, 2025	39.58	39.58	39.52	39.56	39.32	-0.19%	986
Jul 29, 2025	39.62	39.66	39.52	39.64	39.39	-	4,810
Jul 28, 2025	39.65	39.65	39.64	39.64	39.39	-0.17%	416
Jul 25, 2025	39.71	39.71	39.71	39.71	39.46	0.21%	245
Jul 24, 2025	39.61	39.65	39.56	39.63	39.38	-0.10%	4,201
Jul 23, 2025	39.67	39.68	39.61	39.67	39.42	0.08%	1,416
Jul 22, 2025	39.62	39.66	39.60	39.64	39.39	0.08%	2,841
Jul 21, 2025	39.62	39.62	39.61	39.61	39.36	0.23%	941
Jul 18, 2025	39.52	39.52	39.52	39.52	39.27	0.13%	212
Jul 17, 2025	39.48	39.52	39.46	39.47	39.22	0.12%	1,952
Jul 16, 2025	39.38	39.42	39.38	39.42	39.17	0.18%	601
Jul 15, 2025	39.41	39.41	39.35	39.35	39.10	-0.29%	1,101
Jul 14, 2025	39.45	39.56	39.42	39.46	39.21	0.08%	4,475
Jul 11, 2025	39.46	39.51	39.40	39.43	39.19	-0.11%	3,427
Jul 10, 2025	39.48	39.49	39.47	39.48	39.23	-0.04%	2,110
Jul 9, 2025	39.49	39.49	39.45	39.49	39.25	0.09%	1,722
Jul 8, 2025	39.48	39.48	39.45	39.46	39.21	-0.08%	775
Jul 7, 2025	39.57	39.57	39.49	39.49	39.24	-0.25%	1,495
Jul 3, 2025	39.58	39.68	39.58	39.59	39.34	0.08%	2,106
Jul 2, 2025	39.51	39.55	39.51	39.55	39.31	0.12%	420
Jul 1, 2025	39.52	39.61	39.45	39.51	39.26	-0.62%	3,319
Jun 30, 2025	39.71	39.75	39.68	39.75	39.28	0.34%	4,073
Jun 27, 2025	39.61	39.69	39.59	39.61	39.14	-0.15%	1,631
Jun 26, 2025	39.56	39.80	39.56	39.68	39.20	0.24%	2,016
Jun 25, 2025	39.56	39.65	39.55	39.58	39.11	0.12%	4,087
Jun 24, 2025	39.47	39.56	39.47	39.53	39.06	0.30%	2,058
Jun 23, 2025	39.33	39.43	39.33	39.42	38.95	0.13%	9,129
Jun 20, 2025	39.34	39.37	39.34	39.37	38.90	0.18%	1,614
Jun 18, 2025	39.20	39.30	39.20	39.30	38.83	0.11%	1,338
Jun 17, 2025	39.21	39.30	39.21	39.25	38.78	0.08%	3,431
Jun 16, 2025	39.21	39.24	39.21	39.22	38.75	0.27%	1,247
Jun 13, 2025	39.12	39.12	39.12	39.12	38.65	-0.23%	295
Jun 12, 2025	39.19	39.23	39.18	39.20	38.74	0.04%	1,470
Jun 11, 2025	39.25	39.35	39.19	39.19	38.72	0.02%	4,077
Jun 10, 2025	39.18	39.18	39.18	39.18	38.71	0.15%	121
Jun 9, 2025	39.05	39.12	39.05	39.12	38.65	0.15%	2,561
Jun 6, 2025	39.11	39.11	39.06	39.06	38.59	0.04%	3,278
Jun 5, 2025	39.10	39.11	39.04	39.04	38.58	-0.15%	1,062