XSOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	37.31	37.55	37.29	37.51	37.51	-0.37%	95,102
Sep 25, 2025	37.60	37.77	37.52	37.65	37.65	-0.95%	100,913
Sep 24, 2025	38.18	38.19	37.98	38.01	37.81	-0.16%	140,831
Sep 23, 2025	38.14	38.33	38.07	38.07	37.87	-0.03%	166,331
Sep 22, 2025	37.92	38.10	37.89	38.08	37.88	0.58%	80,135
Sep 19, 2025	37.96	37.98	37.86	37.86	37.67	-0.32%	67,023
Sep 18, 2025	37.83	38.03	37.77	37.98	37.78	-0.29%	107,963
Sep 17, 2025	38.04	38.33	37.89	38.09	37.89	0.79%	112,011
Sep 16, 2025	37.73	37.90	37.64	37.79	37.60	0.69%	373,229
Sep 15, 2025	37.48	37.55	37.43	37.53	37.34	0.59%	81,454
Sep 12, 2025	37.28	37.33	37.20	37.31	37.12	0.13%	549,364
Sep 11, 2025	37.00	37.36	37.00	37.26	37.07	1.17%	67,815
Sep 10, 2025	36.79	36.94	36.74	36.83	36.64	0.88%	94,065
Sep 9, 2025	36.43	36.59	36.43	36.51	36.32	0.41%	78,958
Sep 8, 2025	36.21	36.37	36.19	36.36	36.17	0.64%	101,937
Sep 5, 2025	36.12	36.21	35.91	36.13	35.94	1.55%	72,838
Sep 4, 2025	35.45	35.63	35.38	35.58	35.40	-0.31%	47,156
Sep 3, 2025	35.65	35.77	35.57	35.69	35.51	0.54%	211,595
Sep 2, 2025	35.26	35.52	35.18	35.50	35.32	-0.28%	73,037
Aug 29, 2025	35.67	35.67	35.53	35.60	35.42	-0.67%	93,934
Aug 28, 2025	35.67	35.86	35.67	35.84	35.65	0.42%	54,920
Aug 27, 2025	35.53	35.69	35.43	35.69	35.51	-0.36%	56,931
Aug 26, 2025	35.80	35.90	35.75	35.82	35.64	-0.25%	108,112
Aug 25, 2025	35.98	36.06	35.91	35.91	35.73	-0.32%	103,825
Aug 22, 2025	35.58	36.07	35.54	36.03	35.84	1.77%	225,883
Aug 21, 2025	35.39	35.46	35.32	35.40	35.22	-0.08%	121,193
Aug 20, 2025	35.49	35.51	35.29	35.43	35.25	-0.31%	146,237
Aug 19, 2025	35.68	35.73	35.50	35.54	35.36	-0.73%	145,115
Aug 18, 2025	35.76	35.81	35.72	35.80	35.62	0.66%	39,750
Aug 15, 2025	35.62	35.67	35.51	35.57	35.39	0.28%	58,327
Aug 14, 2025	35.49	35.54	35.38	35.47	35.29	-1.31%	58,502
Aug 13, 2025	35.92	36.02	35.82	35.94	35.76	1.13%	218,646
Aug 12, 2025	35.30	35.63	35.27	35.54	35.36	1.02%	69,108
Aug 11, 2025	35.25	35.35	35.13	35.18	35.00	-0.20%	44,521
Aug 8, 2025	35.16	35.25	35.09	35.25	35.07	-0.11%	42,608
Aug 7, 2025	35.37	35.40	35.17	35.29	35.11	0.97%	27,911
Aug 6, 2025	34.94	34.99	34.76	34.95	34.77	0.34%	133,913
Aug 5, 2025	34.84	34.91	34.73	34.83	34.65	0.26%	84,364
Aug 4, 2025	34.80	34.81	34.64	34.74	34.56	0.99%	53,427
Aug 1, 2025	34.53	34.53	34.27	34.40	34.22	-0.75%	74,584
Jul 31, 2025	34.74	34.81	34.59	34.66	34.48	-0.52%	51,208
Jul 30, 2025	34.94	34.98	34.76	34.84	34.66	-0.68%	257,158
Jul 29, 2025	35.10	35.11	34.99	35.08	34.90	0.37%	197,971
Jul 28, 2025	35.08	35.10	34.87	34.95	34.77	-0.77%	69,752
Jul 25, 2025	35.11	35.25	35.07	35.22	35.04	-0.09%	45,174
Jul 24, 2025	35.39	35.40	35.25	35.25	35.07	-0.73%	54,159
Jul 23, 2025	35.38	35.56	35.35	35.51	35.33	0.94%	84,105
Jul 22, 2025	35.04	35.21	34.94	35.18	35.00	-0.23%	55,948
Jul 21, 2025	35.17	35.39	35.14	35.26	35.08	0.69%	59,232
Jul 18, 2025	35.17	35.22	35.02	35.02	34.84	-0.17%	65,627