XDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.77	40.77	40.70	40.75	40.74	0.16%	5,484
Dec 4, 2025	40.68	40.73	40.66	40.68	40.68	-0.09%	12,335
Dec 3, 2025	40.71	40.77	40.67	40.72	40.72	0.12%	1,859
Dec 2, 2025	40.70	40.70	40.67	40.67	40.67	-	5,462
Dec 1, 2025	40.63	40.71	40.63	40.67	40.67	0.01%	8,641
Nov 28, 2025	40.63	40.66	40.60	40.66	40.66	0.08%	1,388
Nov 26, 2025	40.59	40.65	40.59	40.63	40.63	0.15%	6,453
Nov 25, 2025	40.52	40.59	40.48	40.57	40.57	0.15%	18,436
Nov 24, 2025	40.39	40.51	40.39	40.51	40.51	0.44%	4,268
Nov 21, 2025	40.21	40.39	40.21	40.33	40.33	0.40%	5,255
Nov 20, 2025	40.44	40.49	40.15	40.17	40.17	-0.38%	5,695
Nov 19, 2025	40.35	40.35	40.28	40.32	40.32	0.08%	8,823
Nov 18, 2025	40.28	40.36	40.24	40.29	40.29	-0.09%	7,897
Nov 17, 2025	40.40	40.43	40.30	40.32	40.32	-0.24%	4,957
Nov 14, 2025	40.35	40.42	40.35	40.42	40.42	0.09%	5,934
Nov 13, 2025	40.50	40.50	40.38	40.39	40.38	-0.28%	5,956
Nov 12, 2025	40.47	40.56	40.46	40.50	40.50	-	13,697
Nov 11, 2025	40.46	40.50	40.45	40.50	40.50	0.07%	1,750
Nov 10, 2025	40.44	40.50	40.43	40.47	40.47	0.32%	2,287
Nov 7, 2025	40.28	40.39	40.21	40.35	40.34	0.06%	9,194
Nov 6, 2025	40.34	40.40	40.30	40.32	40.32	-0.23%	11,844
Nov 5, 2025	40.34	40.43	40.33	40.41	40.41	0.14%	10,923
Nov 4, 2025	40.38	40.40	40.32	40.35	40.35	-0.14%	10,394
Nov 3, 2025	40.38	40.43	40.37	40.41	40.41	0.15%	6,797
Oct 31, 2025	40.38	40.43	40.34	40.35	40.35	-0.04%	4,860
Oct 30, 2025	40.39	40.40	40.36	40.37	40.36	0.01%	41,125
Oct 29, 2025	40.39	40.41	40.36	40.36	40.36	-0.12%	9,087
Oct 28, 2025	40.37	40.45	40.28	40.41	40.41	0.10%	26,083
Oct 27, 2025	40.39	40.43	40.36	40.37	40.37	0.11%	17,482
Oct 24, 2025	40.31	40.35	40.31	40.33	40.33	0.10%	3,118
Oct 23, 2025	40.24	40.30	40.21	40.29	40.28	0.21%	6,419
Oct 22, 2025	40.26	40.26	40.15	40.20	40.20	-0.11%	4,633
Oct 21, 2025	40.22	40.27	40.22	40.25	40.25	0.06%	7,371
Oct 20, 2025	40.17	40.28	40.17	40.22	40.22	0.34%	102,526
Oct 17, 2025	39.94	40.09	39.94	40.09	40.09	0.33%	4,737
Oct 16, 2025	40.10	40.13	39.95	39.95	39.95	-0.36%	6,686
Oct 15, 2025	40.16	40.16	40.04	40.10	40.10	0.11%	4,747
Oct 14, 2025	40.00	40.11	40.00	40.06	40.05	-0.14%	4,241
Oct 13, 2025	40.02	40.11	40.02	40.11	40.11	0.46%	7,374
Oct 10, 2025	40.18	40.19	39.93	39.93	39.92	-0.54%	10,273
Oct 9, 2025	40.17	40.17	40.14	40.14	40.14	-0.05%	7,915
Oct 8, 2025	40.15	40.17	40.14	40.16	40.16	0.08%	8,643
Oct 7, 2025	40.16	40.19	40.11	40.13	40.13	-0.07%	11,804
Oct 6, 2025	40.19	40.19	40.14	40.16	40.16	0.07%	13,711
Oct 3, 2025	40.12	40.17	40.12	40.13	40.13	-0.05%	5,972
Oct 2, 2025	40.12	40.15	40.08	40.15	40.15	0.07%	17,849
Oct 1, 2025	40.09	40.13	40.09	40.12	40.12	0.06%	117,835
Sep 30, 2025	40.06	40.10	39.92	40.10	40.10	0.08%	19,620
Sep 29, 2025	40.06	40.07	40.06	40.07	40.06	0.09%	3,918
Sep 26, 2025	39.95	40.06	39.95	40.03	40.03	0.11%	8,040