XNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.48	35.52	35.48	35.48	35.48	0.20%	2,785
Jun 26, 2025	35.35	35.41	35.35	35.41	35.41	0.30%	620
Jun 25, 2025	35.29	35.30	35.29	35.30	35.30	-0.01%	161
Jun 24, 2025	35.30	35.31	35.29	35.31	35.31	0.52%	1,893
Jun 23, 2025	35.05	35.14	35.04	35.12	35.12	0.47%	3,789
Jun 20, 2025	34.94	34.96	34.94	34.96	34.96	-	240
Jun 18, 2025	34.99	35.00	34.96	34.96	34.96	0.03%	1,242
Jun 17, 2025	34.92	34.95	34.91	34.95	34.95	-0.39%	4,756
Jun 16, 2025	35.07	35.08	35.03	35.08	35.08	0.55%	1,907
Jun 13, 2025	34.99	35.09	34.89	34.89	34.89	-0.56%	4,506
Jun 12, 2025	35.10	35.10	35.09	35.09	35.09	0.12%	949
Jun 11, 2025	35.11	35.11	35.00	35.05	35.05	-0.09%	3,328
Jun 10, 2025	35.08	35.08	35.08	35.08	35.08	0.08%	-
Jun 9, 2025	35.06	35.06	35.05	35.05	35.05	0.19%	523
Jun 6, 2025	34.99	34.99	34.98	34.98	34.98	0.59%	288
Jun 5, 2025	34.84	34.94	34.76	34.78	34.78	-0.33%	4,119
Jun 4, 2025	34.87	34.90	34.87	34.89	34.89	0.01%	793
Jun 3, 2025	34.89	34.89	34.89	34.89	34.89	0.31%	94
Jun 2, 2025	34.67	34.78	34.67	34.78	34.78	0.15%	1,211
May 30, 2025	34.73	34.73	34.73	34.73	34.73	0.11%	319
May 29, 2025	34.66	34.69	34.66	34.69	34.69	0.20%	211
May 28, 2025	34.67	34.67	34.62	34.62	34.62	-0.20%	112
May 27, 2025	34.56	34.69	34.56	34.69	34.69	1.01%	467
May 23, 2025	34.34	34.44	34.34	34.35	34.35	-0.37%	904
May 22, 2025	34.49	34.49	34.47	34.47	34.47	-	122
May 21, 2025	34.66	34.72	34.45	34.47	34.47	-0.66%	1,247
May 20, 2025	34.73	34.73	34.70	34.70	34.70	-0.15%	457
May 19, 2025	34.66	34.75	34.66	34.75	34.75	-0.03%	1,093
May 16, 2025	34.70	34.76	34.70	34.76	34.76	0.32%	1,739
May 15, 2025	34.58	34.65	34.58	34.65	34.65	0.23%	988
May 14, 2025	34.52	34.57	34.52	34.57	34.57	0.02%	245
May 13, 2025	34.54	34.64	34.53	34.57	34.57	0.43%	4,029
May 12, 2025	34.30	34.42	34.30	34.42	34.42	1.64%	941
May 9, 2025	34.00	34.00	33.82	33.86	33.86	-0.05%	297
May 8, 2025	33.94	33.94	33.88	33.88	33.88	0.35%	967
May 7, 2025	33.76	33.76	33.76	33.76	33.76	0.17%	86
May 6, 2025	33.71	33.76	33.71	33.71	33.71	-0.34%	587
May 5, 2025	33.88	33.88	33.82	33.82	33.82	-0.33%	10,535
May 2, 2025	33.83	33.93	33.81	33.93	33.93	0.71%	2,389
May 1, 2025	33.72	33.80	33.68	33.69	33.69	0.37%	2,362
Apr 30, 2025	33.57	33.57	33.57	33.57	33.57	0.08%	-
Apr 29, 2025	33.41	33.54	33.39	33.54	33.54	0.29%	905
Apr 28, 2025	33.40	33.45	33.38	33.45	33.45	0.16%	3,458
Apr 25, 2025	33.34	33.39	33.34	33.39	33.39	0.35%	453
Apr 24, 2025	33.21	33.28	33.21	33.28	33.28	1.08%	265
Apr 23, 2025	33.12	33.12	32.81	32.92	32.92	0.98%	12,330
Apr 22, 2025	32.27	32.66	32.27	32.60	32.60	1.57%	2,734
Apr 21, 2025	32.07	32.10	32.07	32.10	32.10	-1.41%	462
Apr 17, 2025	32.58	32.58	32.56	32.56	32.56	0.13%	4,942
Apr 16, 2025	32.79	32.79	32.29	32.52	32.52	-1.52%	2,393