XSMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	68.05	68.47	67.56	68.11	68.11	0.59%	390,705
Jun 26, 2025	67.09	67.74	66.91	67.71	67.71	1.32%	124,474
Jun 25, 2025	67.62	67.62	66.74	66.83	66.83	-1.08%	192,635
Jun 24, 2025	67.44	67.78	67.09	67.56	67.56	1.08%	227,198
Jun 23, 2025	65.78	66.84	65.33	66.84	66.84	1.00%	143,031
Jun 20, 2025	66.63	66.63	65.95	66.18	66.07	-0.08%	126,896
Jun 18, 2025	65.79	66.78	65.70	66.23	66.12	0.75%	198,004
Jun 17, 2025	65.88	66.25	65.67	65.74	65.63	-0.90%	162,276
Jun 16, 2025	66.20	66.81	66.06	66.34	66.23	1.28%	296,810
Jun 13, 2025	65.80	66.23	65.31	65.50	65.39	-1.95%	245,447
Jun 12, 2025	66.48	66.84	66.40	66.80	66.69	-0.22%	126,318
Jun 11, 2025	67.38	67.64	66.89	66.95	66.83	-0.15%	218,171
Jun 10, 2025	67.27	67.35	66.78	67.05	66.93	-0.04%	162,521
Jun 9, 2025	67.34	67.37	66.74	67.08	66.96	0.46%	181,408
Jun 6, 2025	66.79	66.91	66.31	66.77	66.66	1.14%	637,746
Jun 5, 2025	65.93	66.36	65.41	66.02	65.91	0.21%	220,850
Jun 4, 2025	66.39	66.44	65.87	65.88	65.77	-0.77%	175,243
Jun 3, 2025	66.02	66.56	65.51	66.39	66.28	0.74%	214,889
Jun 2, 2025	65.92	65.96	64.87	65.90	65.79	-0.02%	355,192
May 30, 2025	65.71	66.23	65.32	65.91	65.80	0.08%	301,914
May 29, 2025	66.13	66.28	65.41	65.86	65.75	0.15%	139,518
May 28, 2025	66.43	66.43	65.70	65.76	65.65	-1.10%	125,284
May 27, 2025	66.00	66.60	65.54	66.49	66.38	2.21%	251,429
May 23, 2025	64.02	65.26	64.02	65.05	64.94	-0.14%	229,615
May 22, 2025	65.17	65.44	64.77	65.14	65.03	-0.11%	214,014
May 21, 2025	65.90	66.29	65.03	65.21	65.10	-2.10%	189,123
May 20, 2025	66.59	66.82	66.40	66.61	66.50	-0.13%	211,762
May 19, 2025	65.96	66.73	65.74	66.70	66.59	-0.27%	269,610
May 16, 2025	66.25	66.91	66.14	66.88	66.76	0.94%	214,892
May 15, 2025	65.91	66.28	65.61	66.26	66.15	0.67%	176,388
May 14, 2025	66.18	66.22	65.75	65.82	65.71	-0.81%	399,104
May 13, 2025	66.13	66.60	66.03	66.36	66.25	0.87%	357,157
May 12, 2025	66.40	66.68	65.18	65.79	65.68	2.93%	346,484
May 9, 2025	63.97	64.31	63.65	63.92	63.81	0.02%	294,238
May 8, 2025	64.11	64.46	63.23	63.91	63.80	0.63%	260,894
May 7, 2025	63.49	63.91	63.07	63.51	63.40	0.30%	153,129
May 6, 2025	62.55	63.51	62.40	63.32	63.21	-0.19%	233,721
May 5, 2025	63.13	63.83	63.00	63.44	63.33	-0.38%	140,593
May 2, 2025	62.80	63.85	62.61	63.68	63.57	2.66%	122,746
May 1, 2025	62.00	62.60	61.36	62.03	61.92	0.42%	226,827
Apr 30, 2025	61.11	61.90	60.48	61.77	61.66	-0.37%	207,822
Apr 29, 2025	61.40	62.19	60.81	62.00	61.89	0.44%	315,370
Apr 28, 2025	61.64	62.15	61.03	61.73	61.62	0.65%	98,000
Apr 25, 2025	60.83	61.41	60.57	61.33	61.22	-	149,865
Apr 24, 2025	60.32	61.51	60.04	61.33	61.22	1.93%	132,670
Apr 23, 2025	61.04	61.78	59.96	60.17	60.07	1.78%	211,638
Apr 22, 2025	58.35	59.31	58.32	59.12	59.02	2.67%	308,911
Apr 21, 2025	58.54	58.59	56.93	57.58	57.48	-2.42%	295,040
Apr 17, 2025	58.85	59.42	58.60	59.01	58.91	0.48%	267,123
Apr 16, 2025	59.01	59.31	57.92	58.73	58.63	-1.41%	143,133