XB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.54	39.55	39.46	39.51	39.51	0.07%	12,076
Dec 4, 2025	39.53	39.53	39.43	39.49	39.49	-0.13%	6,763
Dec 3, 2025	39.44	39.54	39.32	39.54	39.54	0.13%	10,815
Dec 2, 2025	39.53	39.53	39.42	39.49	39.49	0.19%	4,784
Dec 1, 2025	39.34	39.41	39.34	39.41	39.41	-0.62%	33,037
Nov 28, 2025	39.68	39.68	39.61	39.66	39.43	0.02%	1,135
Nov 26, 2025	39.65	39.65	39.65	39.65	39.43	0.16%	147
Nov 25, 2025	39.44	39.59	39.41	39.59	39.36	0.47%	1,795
Nov 24, 2025	39.35	39.46	39.35	39.40	39.18	0.20%	6,343
Nov 21, 2025	39.23	39.33	39.22	39.33	39.10	0.24%	2,225
Nov 20, 2025	39.42	39.43	39.23	39.23	39.01	0.01%	7,442
Nov 19, 2025	39.20	39.23	39.20	39.23	39.00	0.17%	1,510
Nov 18, 2025	39.11	39.19	39.11	39.16	38.94	0.05%	4,713
Nov 17, 2025	39.25	39.30	39.13	39.14	38.92	-0.32%	4,269
Nov 14, 2025	39.33	39.33	39.27	39.27	39.04	-0.03%	866
Nov 13, 2025	39.36	39.41	39.28	39.28	39.05	-0.38%	2,494
Nov 12, 2025	39.47	39.47	39.37	39.42	39.20	-0.21%	9,921
Nov 11, 2025	39.45	39.52	39.45	39.51	39.28	0.11%	1,980
Nov 10, 2025	39.40	39.47	39.39	39.47	39.24	0.46%	2,660
Nov 7, 2025	39.22	39.29	39.22	39.29	39.06	-	1,023
Nov 6, 2025	39.30	39.30	39.25	39.28	39.06	0.03%	2,667
Nov 5, 2025	39.26	39.29	39.26	39.27	39.05	0.17%	3,768
Nov 4, 2025	39.13	39.28	39.02	39.21	38.98	-0.15%	6,362
Nov 3, 2025	39.28	39.28	39.26	39.26	39.04	-0.78%	586
Oct 31, 2025	39.61	39.65	39.57	39.57	39.12	-0.06%	3,094
Oct 30, 2025	39.61	39.67	39.59	39.59	39.14	-0.23%	3,084
Oct 29, 2025	39.76	39.76	39.69	39.69	39.23	-0.19%	674
Oct 28, 2025	39.73	39.78	39.67	39.76	39.31	-0.18%	1,268
Oct 27, 2025	39.76	39.84	39.76	39.83	39.38	0.19%	4,485
Oct 24, 2025	39.76	39.76	39.76	39.76	39.30	0.33%	243
Oct 23, 2025	39.64	39.64	39.63	39.63	39.18	0.08%	835
Oct 22, 2025	39.60	39.60	39.60	39.60	39.15	-0.05%	231
Oct 21, 2025	39.64	39.64	39.62	39.62	39.17	-0.09%	1,132
Oct 20, 2025	39.63	39.65	39.62	39.65	39.20	0.29%	1,129
Oct 17, 2025	39.53	39.54	39.50	39.54	39.09	0.07%	2,835
Oct 16, 2025	39.61	39.61	39.51	39.51	39.06	-0.27%	1,418
Oct 15, 2025	39.65	39.66	39.57	39.62	39.17	0.34%	22,819
Oct 14, 2025	39.36	39.48	39.36	39.48	39.03	0.08%	194
Oct 13, 2025	39.32	39.48	39.32	39.45	39.00	0.57%	22,768
Oct 10, 2025	39.36	39.36	39.23	39.23	38.78	-0.62%	3,363
Oct 9, 2025	39.59	39.59	39.47	39.47	39.02	-0.34%	1,489
Oct 8, 2025	39.57	39.61	39.57	39.61	39.16	0.11%	366
Oct 7, 2025	39.58	39.68	39.53	39.56	39.11	-0.07%	4,700
Oct 6, 2025	39.57	39.61	39.57	39.59	39.14	0.01%	2,055
Oct 3, 2025	39.62	39.67	39.59	39.59	39.14	-0.31%	2,560
Oct 2, 2025	39.63	39.84	39.62	39.71	39.26	0.19%	63,326
Oct 1, 2025	39.62	39.65	39.62	39.64	39.19	-0.45%	2,785
Sep 30, 2025	39.75	39.84	39.75	39.82	39.13	-0.01%	734
Sep 29, 2025	39.82	39.84	39.79	39.82	39.14	0.15%	963
Sep 26, 2025	39.73	39.76	39.73	39.76	39.08	0.13%	635