XPND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	31.28	31.52	31.28	31.51	31.50	0.70%	3,306
May 30, 2025	31.19	31.29	31.19	31.29	31.28	0.29%	451
May 29, 2025	31.33	31.33	31.09	31.20	31.18	-0.48%	6,801
May 28, 2025	31.39	31.43	31.35	31.35	31.33	-0.02%	4,500
May 27, 2025	31.16	31.41	31.16	31.35	31.34	2.13%	2,727
May 23, 2025	30.70	30.70	30.70	30.70	30.69	-0.90%	79
May 22, 2025	31.12	31.20	30.98	30.98	30.97	-0.07%	5,907
May 21, 2025	31.38	31.55	31.00	31.00	30.99	-1.21%	1,969
May 20, 2025	31.40	31.40	31.30	31.38	31.37	-0.41%	1,813
May 19, 2025	31.37	31.54	31.37	31.51	31.50	0.11%	2,758
May 16, 2025	31.38	31.48	31.38	31.48	31.46	0.31%	710
May 15, 2025	31.39	31.53	31.38	31.38	31.37	0.10%	7,598
May 14, 2025	31.31	31.38	31.29	31.35	31.34	0.26%	6,196
May 13, 2025	30.89	31.34	30.89	31.27	31.25	1.86%	3,887
May 12, 2025	30.48	30.70	30.37	30.70	30.68	3.50%	3,561
May 9, 2025	29.64	29.66	29.64	29.66	29.65	-0.47%	1,075
May 8, 2025	29.71	30.07	29.69	29.80	29.79	0.69%	6,527
May 7, 2025	29.51	29.60	29.24	29.60	29.58	0.50%	1,820
May 6, 2025	29.21	29.54	29.21	29.45	29.44	-0.27%	6,617
May 5, 2025	29.52	29.67	29.52	29.53	29.52	-0.40%	2,189
May 2, 2025	29.43	29.71	29.43	29.65	29.64	2.21%	7,516
May 1, 2025	29.18	29.29	29.01	29.01	29.00	0.66%	10,354
Apr 30, 2025	28.06	28.83	28.06	28.82	28.81	0.56%	2,208
Apr 29, 2025	28.49	28.66	28.49	28.66	28.65	0.81%	2,609
Apr 28, 2025	28.37	28.43	28.10	28.43	28.42	0.28%	9,482
Apr 25, 2025	28.25	28.40	28.09	28.35	28.34	0.59%	4,816
Apr 24, 2025	27.73	28.19	27.71	28.19	28.17	2.75%	4,684
Apr 23, 2025	27.72	27.94	27.34	27.43	27.42	2.50%	7,507
Apr 22, 2025	26.53	26.81	26.47	26.76	26.75	2.65%	11,358
Apr 21, 2025	26.08	26.08	25.59	26.07	26.06	-2.40%	18,391
Apr 17, 2025	26.87	26.94	26.70	26.71	26.70	-0.37%	8,247
Apr 16, 2025	26.98	27.17	26.52	26.81	26.80	-2.65%	6,578