XDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.76	38.80	38.64	38.75	38.75	0.08%	5,018
Jun 26, 2025	38.59	38.72	38.59	38.71	38.71	0.36%	4,774
Jun 25, 2025	38.61	38.61	38.54	38.58	38.58	0.05%	11,772
Jun 24, 2025	38.51	38.58	38.46	38.56	38.56	0.57%	15,936
Jun 23, 2025	38.16	38.34	38.13	38.34	38.34	0.44%	6,512
Jun 20, 2025	38.28	38.30	38.13	38.17	38.17	-0.06%	4,295
Jun 18, 2025	38.26	38.27	37.52	38.19	38.19	0.01%	3,920
Jun 17, 2025	38.26	38.29	38.14	38.19	38.19	-0.34%	5,523
Jun 16, 2025	38.21	38.35	38.21	38.32	38.32	0.56%	10,920
Jun 13, 2025	38.18	38.26	38.11	38.11	38.11	-0.59%	1,469
Jun 12, 2025	38.20	38.37	38.20	38.33	38.33	0.20%	3,071
Jun 11, 2025	38.25	38.38	38.18	38.26	38.26	-0.12%	5,826
Jun 10, 2025	38.18	38.32	38.18	38.30	38.30	0.24%	4,278
Jun 9, 2025	38.17	38.28	38.14	38.21	38.21	0.01%	1,495
Jun 6, 2025	38.12	38.38	37.91	38.21	38.21	0.56%	9,798
Jun 5, 2025	38.11	38.20	38.00	38.00	38.00	-0.30%	7,204
Jun 4, 2025	38.09	38.12	38.09	38.12	38.12	0.03%	328
Jun 3, 2025	38.05	38.16	38.02	38.10	38.10	0.34%	4,340
Jun 2, 2025	37.88	37.97	37.88	37.97	37.97	0.12%	2,196
May 30, 2025	37.86	37.93	37.80	37.93	37.93	0.13%	2,347
May 29, 2025	37.91	37.91	37.80	37.88	37.88	0.22%	7,876
May 28, 2025	37.89	37.94	37.77	37.79	37.79	-0.25%	6,158
May 27, 2025	37.70	37.95	37.67	37.88	37.88	0.92%	25,420
May 23, 2025	37.46	37.61	37.45	37.54	37.54	-0.28%	6,355
May 22, 2025	37.66	37.76	37.56	37.64	37.64	0.01%	4,072
May 21, 2025	37.85	37.94	37.57	37.64	37.64	-0.78%	6,397
May 20, 2025	37.97	37.98	37.86	37.93	37.93	-0.09%	14,454
May 19, 2025	37.90	38.00	37.89	37.97	37.97	0.01%	6,838
May 16, 2025	37.85	37.98	37.85	37.97	37.97	0.36%	1,776
May 15, 2025	37.71	37.90	37.68	37.83	37.83	0.14%	11,964
May 14, 2025	37.76	37.79	37.71	37.77	37.77	0.20%	20,134
May 13, 2025	37.71	37.83	37.70	37.70	37.70	0.27%	5,171
May 12, 2025	37.50	37.60	37.44	37.60	37.60	1.64%	7,646
May 9, 2025	37.10	37.10	36.94	36.99	36.99	0.08%	3,691
May 8, 2025	36.97	37.13	36.89	36.96	36.96	0.27%	14,687
May 7, 2025	36.88	36.88	36.69	36.86	36.86	0.20%	4,212
May 6, 2025	36.68	36.88	36.68	36.79	36.79	-0.37%	5,542
May 5, 2025	36.89	37.05	36.89	36.92	36.92	-0.31%	22,892
May 2, 2025	36.90	37.06	36.90	37.03	37.03	0.69%	3,312
May 1, 2025	36.75	36.90	36.73	36.78	36.78	0.33%	30,189
Apr 30, 2025	36.20	36.66	36.20	36.66	36.66	0.08%	5,149
Apr 29, 2025	36.40	36.65	36.40	36.63	36.63	0.26%	6,826
Apr 28, 2025	36.48	36.53	36.12	36.53	36.53	0.20%	11,420
Apr 25, 2025	36.29	36.49	36.29	36.46	36.46	0.31%	21,809
Apr 24, 2025	36.00	36.35	36.00	36.35	36.35	1.21%	7,573
Apr 23, 2025	36.19	36.19	35.82	35.91	35.91	0.93%	26,232
Apr 22, 2025	35.35	35.61	35.35	35.58	35.58	1.45%	12,079
Apr 21, 2025	35.39	35.39	34.90	35.07	35.07	-1.43%	6,327
Apr 17, 2025	35.67	35.69	35.46	35.58	35.58	0.48%	9,680
Apr 16, 2025	35.79	35.79	35.24	35.41	35.41	-1.50%	9,795