XPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	46.24	47.08	46.24	47.02	47.02	2.62%	68,244
Sep 25, 2025	46.35	46.36	45.82	45.82	45.82	-1.59%	12,037
Sep 24, 2025	46.82	46.92	46.40	46.56	46.56	-0.34%	13,331
Sep 23, 2025	47.01	47.23	46.66	46.72	46.72	0.06%	14,508
Sep 22, 2025	46.50	46.85	46.50	46.69	46.69	0.28%	37,303
Sep 19, 2025	47.35	47.35	46.50	46.56	46.46	-1.17%	50,725
Sep 18, 2025	46.25	47.18	46.25	47.11	47.01	2.01%	31,665
Sep 17, 2025	46.20	46.85	46.01	46.18	46.08	0.41%	48,570
Sep 16, 2025	45.97	46.21	45.80	45.99	45.89	-0.02%	42,688
Sep 15, 2025	46.54	46.66	45.94	46.00	45.90	-1.08%	105,563
Sep 12, 2025	47.43	47.43	46.50	46.50	46.40	-2.33%	106,829
Sep 11, 2025	47.29	47.61	47.27	47.61	47.51	0.63%	36,712
Sep 10, 2025	47.59	47.79	47.20	47.31	47.21	-0.76%	30,589
Sep 9, 2025	47.40	47.68	47.31	47.67	47.57	0.15%	12,695
Sep 8, 2025	47.76	47.77	46.99	47.60	47.50	-0.52%	383,061
Sep 5, 2025	47.42	48.04	47.28	47.85	47.75	1.21%	42,746
Sep 4, 2025	47.54	47.72	47.04	47.28	47.18	-0.44%	14,350
Sep 3, 2025	47.38	47.73	47.27	47.49	47.39	-0.29%	73,316
Sep 2, 2025	47.34	47.85	47.34	47.63	47.53	0.34%	38,751
Aug 29, 2025	47.23	47.47	47.12	47.47	47.37	0.44%	14,315
Aug 28, 2025	47.41	47.41	47.06	47.26	47.16	-0.08%	48,197
Aug 27, 2025	47.04	47.42	47.04	47.30	47.20	0.38%	54,200
Aug 26, 2025	46.57	47.13	46.57	47.12	47.02	1.44%	45,947
Aug 25, 2025	47.31	47.31	46.45	46.45	46.35	-1.84%	312,951
Aug 22, 2025	46.95	47.62	46.95	47.32	47.22	1.26%	53,689
Aug 21, 2025	46.20	46.84	46.18	46.73	46.63	0.97%	61,727
Aug 20, 2025	45.99	46.31	45.89	46.28	46.18	0.74%	33,551
Aug 19, 2025	46.21	46.37	45.89	45.94	45.84	-0.24%	55,118
Aug 18, 2025	46.10	46.41	46.03	46.05	45.95	-0.07%	31,593
Aug 15, 2025	45.98	46.09	45.77	46.08	45.98	0.46%	7,733
Aug 14, 2025	45.20	45.88	45.08	45.87	45.77	0.50%	102,092
Aug 13, 2025	44.76	45.66	44.60	45.64	45.54	2.33%	36,679
Aug 12, 2025	43.88	44.60	43.87	44.60	44.50	2.22%	43,963
Aug 11, 2025	43.27	43.73	43.27	43.63	43.53	1.07%	15,523
Aug 8, 2025	42.68	43.17	42.63	43.17	43.08	1.48%	21,913
Aug 7, 2025	42.27	42.54	41.97	42.54	42.45	1.48%	47,257
Aug 6, 2025	41.96	41.96	41.34	41.92	41.83	-1.09%	40,835
Aug 5, 2025	42.67	42.68	42.18	42.38	42.29	-0.26%	16,359
Aug 4, 2025	41.43	42.64	41.43	42.49	42.40	1.87%	23,199
Aug 1, 2025	40.95	41.74	40.80	41.71	41.62	1.26%	35,307
Jul 31, 2025	41.84	42.15	41.18	41.19	41.10	-2.07%	45,655
Jul 30, 2025	42.81	42.90	42.03	42.06	41.97	-0.61%	10,541
Jul 29, 2025	42.75	42.75	42.30	42.32	42.23	-1.26%	17,638
Jul 28, 2025	43.30	43.30	42.71	42.86	42.77	-0.97%	11,805
Jul 25, 2025	43.39	43.39	42.88	43.28	43.19	0.07%	17,736
Jul 24, 2025	43.49	43.49	43.25	43.25	43.16	-0.28%	9,973
Jul 23, 2025	42.83	43.46	42.78	43.37	43.28	2.02%	40,105
Jul 22, 2025	42.14	42.64	42.14	42.51	42.42	0.95%	11,354
Jul 21, 2025	42.25	42.55	42.01	42.11	42.02	0.05%	37,670
Jul 18, 2025	42.83	42.88	42.08	42.09	42.00	-1.24%	8,850