XYZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.88	33.39	32.70	32.80	32.80	-1.50%	12,304
Dec 4, 2025	32.93	33.36	32.66	33.30	33.30	-0.30%	13,719
Dec 3, 2025	32.72	34.18	32.72	33.40	32.72	2.11%	13,887
Dec 2, 2025	34.85	35.60	32.71	32.71	32.04	-7.05%	31,416
Dec 1, 2025	34.91	36.14	34.91	35.19	34.47	-2.52%	30,566
Nov 28, 2025	35.50	36.41	35.50	36.10	35.36	0.27%	8,517
Nov 26, 2025	35.50	36.35	35.45	36.00	34.79	1.41%	9,604
Nov 25, 2025	34.45	35.50	34.45	35.50	34.30	2.31%	11,511
Nov 24, 2025	34.50	35.00	34.40	34.70	33.53	0.29%	60,302
Nov 21, 2025	34.80	35.00	33.50	34.60	33.43	-	18,470
Nov 20, 2025	35.85	36.12	34.60	34.60	33.43	-1.56%	17,564
Nov 19, 2025	32.75	35.50	32.65	35.15	33.49	5.24%	19,287
Nov 18, 2025	33.20	33.65	32.82	33.40	31.82	-0.89%	22,529
Nov 17, 2025	34.55	34.75	33.25	33.70	32.10	-3.02%	45,038
Nov 14, 2025	35.00	35.25	34.25	34.75	33.10	-1.28%	37,527
Nov 13, 2025	36.20	36.83	35.00	35.20	33.53	-5.63%	13,467
Nov 12, 2025	37.50	37.50	37.03	37.30	35.04	-0.53%	13,050
Nov 11, 2025	37.60	37.60	37.20	37.50	35.23	-	7,277
Nov 10, 2025	37.50	37.90	36.88	37.50	35.23	1.35%	21,733
Nov 7, 2025	35.35	37.68	35.10	37.00	34.76	-7.96%	62,668
Nov 6, 2025	41.70	42.12	40.00	40.20	37.77	-4.29%	31,537
Nov 5, 2025	41.80	42.45	41.56	42.00	39.04	1.20%	13,020
Nov 4, 2025	42.10	42.10	41.00	41.50	38.58	-2.12%	22,896
Nov 3, 2025	43.10	43.40	41.95	42.40	39.42	-1.20%	17,262
Oct 31, 2025	42.75	43.15	42.25	42.92	39.90	2.52%	22,223
Oct 30, 2025	43.50	43.50	41.80	41.86	38.92	-5.29%	20,578
Oct 29, 2025	45.30	45.30	43.50	44.20	40.39	-3.18%	19,055
Oct 28, 2025	45.30	46.25	45.30	45.65	41.71	-0.11%	13,103
Oct 27, 2025	46.00	46.25	45.63	45.70	41.76	0.88%	13,679
Oct 24, 2025	45.10	45.70	45.10	45.30	41.39	0.89%	15,208
Oct 23, 2025	43.60	45.15	43.60	44.90	41.03	0.79%	9,878
Oct 22, 2025	45.50	45.50	44.05	44.55	40.22	-1.55%	10,998
Oct 21, 2025	44.45	45.50	44.45	45.25	40.86	1.69%	7,210
Oct 20, 2025	44.55	44.70	43.80	44.50	40.18	0.91%	60,912
Oct 17, 2025	42.90	44.20	42.90	44.10	39.82	0.23%	26,675
Oct 16, 2025	44.55	44.95	43.46	44.00	39.73	-2.55%	19,556
Oct 15, 2025	45.75	45.99	44.90	45.15	39.78	-0.33%	13,281
Oct 14, 2025	44.20	45.85	43.05	45.30	39.91	1.46%	13,761
Oct 13, 2025	45.15	45.27	44.30	44.65	39.34	0.56%	8,465
Oct 10, 2025	47.55	47.65	44.20	44.40	39.12	-6.92%	32,470
Oct 9, 2025	48.00	48.00	47.30	47.70	42.03	0.10%	17,559
Oct 8, 2025	46.90	47.98	46.90	47.65	41.98	1.71%	24,060
Oct 7, 2025	46.85	47.25	46.40	46.85	41.28	1.19%	13,364
Oct 6, 2025	46.35	46.75	45.90	46.30	40.79	0.65%	25,920
Oct 3, 2025	45.85	46.45	45.52	46.00	40.53	0.49%	14,676
Oct 2, 2025	44.50	45.88	44.50	45.78	40.33	3.10%	23,469
Oct 1, 2025	43.85	44.45	43.57	44.40	39.12	1.60%	28,853
Sep 30, 2025	45.00	45.25	43.40	43.70	38.50	-3.21%	77,282
Sep 29, 2025	44.50	45.40	44.50	45.15	39.78	1.57%	41,632
Sep 26, 2025	44.65	44.65	43.15	44.45	39.16	0.11%	51,022