XSOE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.37	34.50	34.25	34.38	34.38	-0.09%	81,293
Jun 26, 2025	34.28	34.46	34.28	34.41	34.41	0.56%	56,970
Jun 25, 2025	34.18	34.24	34.09	34.22	34.22	-0.09%	57,688
Jun 24, 2025	33.99	34.35	33.98	34.25	34.09	2.27%	87,140
Jun 23, 2025	33.09	33.49	33.04	33.49	33.33	0.72%	145,479
Jun 20, 2025	33.50	33.51	33.17	33.25	33.10	-0.33%	44,054
Jun 18, 2025	33.45	33.54	33.36	33.36	33.21	-0.12%	90,522
Jun 17, 2025	33.64	33.69	33.35	33.40	33.25	-1.24%	99,371
Jun 16, 2025	33.83	34.03	33.80	33.82	33.66	0.96%	103,822
Jun 13, 2025	33.50	33.63	33.39	33.50	33.34	-1.62%	85,423
Jun 12, 2025	33.97	34.07	33.94	34.05	33.89	0.09%	59,259
Jun 11, 2025	34.05	34.14	33.94	34.02	33.86	0.29%	81,714
Jun 10, 2025	33.85	33.93	33.70	33.92	33.76	0.56%	114,631
Jun 9, 2025	33.62	33.80	33.60	33.73	33.57	0.84%	265,036
Jun 6, 2025	33.39	33.49	33.34	33.45	33.29	0.18%	708,344
Jun 5, 2025	33.48	33.53	33.30	33.39	33.24	0.54%	110,295
Jun 4, 2025	33.13	33.26	33.10	33.21	33.06	1.37%	107,133
Jun 3, 2025	32.69	32.83	32.65	32.76	32.61	-0.06%	213,393
Jun 2, 2025	32.59	32.78	32.50	32.78	32.63	0.86%	67,675
May 30, 2025	32.58	32.58	32.31	32.50	32.35	-1.16%	75,182
May 29, 2025	33.01	33.01	32.79	32.88	32.73	0.43%	90,975
May 28, 2025	32.77	32.80	32.70	32.74	32.59	-0.37%	120,194
May 27, 2025	32.80	32.89	32.74	32.86	32.71	-0.30%	211,171
May 23, 2025	32.70	33.01	32.70	32.96	32.81	0.37%	42,549
May 22, 2025	32.81	32.91	32.72	32.84	32.69	-0.33%	67,851
May 21, 2025	33.09	33.20	32.90	32.95	32.80	-0.06%	120,216
May 20, 2025	32.89	32.97	32.84	32.97	32.82	-0.33%	1,184,709
May 19, 2025	32.76	33.10	32.76	33.08	32.93	0.06%	224,018
May 16, 2025	33.03	33.10	32.93	33.06	32.91	-0.03%	155,075
May 15, 2025	33.04	33.12	32.90	33.07	32.92	-	322,184
May 14, 2025	33.08	33.15	33.00	33.07	32.92	0.70%	278,473
May 13, 2025	32.55	32.94	32.53	32.84	32.69	0.21%	93,849
May 12, 2025	32.78	32.80	32.62	32.77	32.62	2.60%	80,869
May 9, 2025	32.17	32.19	31.92	31.94	31.79	0.66%	64,785
May 8, 2025	31.89	31.94	31.72	31.73	31.58	-0.22%	74,706
May 7, 2025	31.94	31.94	31.71	31.80	31.65	-1.00%	193,135
May 6, 2025	31.98	32.26	31.98	32.12	31.97	-0.56%	124,979
May 5, 2025	32.44	32.47	32.30	32.30	32.15	0.81%	152,441
May 2, 2025	32.08	32.24	31.95	32.04	31.89	3.09%	715,989
May 1, 2025	31.36	31.37	31.08	31.08	30.94	-0.19%	632,612
Apr 30, 2025	31.06	31.25	30.90	31.14	31.00	0.16%	91,571
Apr 29, 2025	30.99	31.17	30.99	31.09	30.95	0.52%	108,512
Apr 28, 2025	30.92	30.99	30.78	30.93	30.79	0.26%	132,030
Apr 25, 2025	30.60	30.87	30.60	30.85	30.71	-0.10%	322,292
Apr 24, 2025	30.54	30.95	30.54	30.88	30.74	0.88%	274,900
Apr 23, 2025	30.66	30.86	30.52	30.61	30.47	1.26%	677,517
Apr 22, 2025	30.02	30.40	29.98	30.23	30.09	1.41%	303,639
Apr 21, 2025	29.94	29.99	29.59	29.81	29.67	0.20%	616,814
Apr 17, 2025	29.79	30.01	29.75	29.75	29.61	0.68%	346,571
Apr 16, 2025	29.68	29.81	29.38	29.55	29.41	-1.24%	131,455