XPND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	34.61	34.61	34.35	34.35	34.35	-0.26%	3,191
Aug 12, 2025	34.03	34.44	34.03	34.44	34.44	1.49%	6,464
Aug 11, 2025	34.18	34.26	33.93	33.93	33.93	-0.55%	5,342
Aug 8, 2025	34.07	34.14	34.01	34.12	34.12	1.04%	7,265
Aug 7, 2025	34.06	34.09	33.58	33.77	33.77	-0.65%	3,224
Aug 6, 2025	33.65	34.01	33.65	33.99	33.99	1.38%	4,851
Aug 5, 2025	33.63	33.68	33.53	33.53	33.53	-1.17%	3,299
Aug 4, 2025	33.83	33.92	33.77	33.92	33.92	1.87%	3,033
Aug 1, 2025	33.61	33.61	33.20	33.30	33.30	-1.65%	4,533
Jul 31, 2025	34.30	34.34	33.86	33.86	33.86	-0.56%	6,417
Jul 30, 2025	34.12	34.12	33.99	34.05	34.05	-0.06%	9,277
Jul 29, 2025	34.35	34.35	34.07	34.07	34.07	-0.17%	4,094
Jul 28, 2025	34.08	34.13	33.94	34.13	34.13	0.55%	3,091
Jul 25, 2025	33.94	34.00	33.94	33.94	33.94	-0.08%	3,018
Jul 24, 2025	34.09	34.09	33.91	33.97	33.97	0.49%	13,514
Jul 23, 2025	33.66	33.83	33.66	33.81	33.81	0.56%	1,212
Jul 22, 2025	33.66	33.68	33.56	33.62	33.62	-0.94%	2,361
Jul 21, 2025	33.85	34.02	33.81	33.94	33.94	0.75%	3,405
Jul 18, 2025	33.96	33.96	33.67	33.69	33.69	-0.32%	6,003
Jul 17, 2025	33.54	33.83	33.54	33.80	33.80	0.91%	15,687
Jul 16, 2025	33.43	33.49	33.38	33.49	33.49	0.34%	972
Jul 15, 2025	33.42	33.48	33.38	33.38	33.38	0.11%	4,850
Jul 14, 2025	33.21	33.34	33.21	33.34	33.34	0.44%	598
Jul 11, 2025	33.44	33.44	33.20	33.20	33.20	-0.88%	5,531
Jul 10, 2025	33.94	33.94	33.45	33.49	33.49	-0.99%	4,356
Jul 9, 2025	33.83	33.83	33.71	33.83	33.83	0.37%	7,278
Jul 8, 2025	33.80	33.80	33.60	33.70	33.70	0.04%	19,732
Jul 7, 2025	33.81	33.81	33.63	33.69	33.69	-0.77%	2,313
Jul 3, 2025	33.91	33.96	33.87	33.95	33.95	1.46%	1,602
Jul 2, 2025	33.34	33.46	33.31	33.46	33.46	0.34%	1,465
Jul 1, 2025	33.38	33.43	33.34	33.35	33.35	-0.98%	4,049
Jun 30, 2025	33.53	33.68	33.53	33.68	33.68	1.43%	2,925
Jun 27, 2025	33.24	33.24	33.19	33.21	33.21	0.21%	1,073
Jun 26, 2025	32.92	33.14	32.92	33.14	33.14	1.02%	2,675
Jun 25, 2025	32.98	32.98	32.80	32.80	32.79	0.15%	347
Jun 24, 2025	32.64	32.76	32.60	32.75	32.74	1.69%	8,058
Jun 23, 2025	31.68	32.21	31.68	32.21	32.19	1.38%	14,908
Jun 20, 2025	32.21	32.21	31.77	31.77	31.76	-0.72%	1,921
Jun 18, 2025	32.17	32.18	32.00	32.00	31.99	-0.73%	1,419
Jun 17, 2025	32.48	32.48	32.24	32.24	32.22	-0.71%	2,901
Jun 16, 2025	32.50	32.52	32.47	32.47	32.45	1.32%	629
Jun 13, 2025	32.29	32.29	32.04	32.04	32.03	-1.45%	1,729
Jun 12, 2025	32.58	32.58	32.51	32.51	32.50	0.77%	1,175
Jun 11, 2025	32.29	32.41	32.18	32.26	32.25	-0.02%	1,001
Jun 10, 2025	32.19	32.27	32.01	32.27	32.26	0.31%	858
Jun 9, 2025	32.28	32.29	32.17	32.17	32.16	-0.25%	1,262
Jun 6, 2025	32.20	32.25	32.20	32.25	32.24	0.90%	907
Jun 5, 2025	32.24	32.27	31.89	31.96	31.95	0.14%	2,369
Jun 4, 2025	31.98	31.99	31.92	31.92	31.91	0.33%	6,721
Jun 3, 2025	31.69	31.82	31.69	31.82	31.80	0.97%	2,158