EXA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 24 2025 | 26.65 | 0.90 | 3.50% | 25.85 | 26.70 | 25.30 | 93,546 |
Feb 21 2025 | 25.75 | 0.15 | 0.59% | 26.00 | 26.00 | 25.20 | 61,106 |
Feb 20 2025 | 25.60 | 0.50 | 1.99% | 25.30 | 26.70 | 25.10 | 116,760 |
Feb 19 2025 | 25.10 | 0.05 | 0.20% | 25.50 | 25.50 | 25.10 | 24,377 |
Feb 18 2025 | 25.05 | 0.35 | 1.42% | 25.05 | 25.60 | 24.75 | 65,523 |
Feb 17 2025 | 24.70 | 1.45 | 6.24% | 23.50 | 24.80 | 23.50 | 109,841 |
Feb 14 2025 | 23.25 | 0.30 | 1.31% | 22.95 | 23.30 | 22.95 | 19,887 |
Feb 13 2025 | 22.95 | 0.05 | 0.22% | 22.60 | 23.20 | 22.50 | 39,199 |
Feb 12 2025 | 22.90 | 3.20 | 16.24% | 23.70 | 23.90 | 22.40 | 152,032 |
Feb 11 2025 | 19.70 | 0.14 | 0.72% | 19.56 | 19.70 | 19.56 | 1,863 |
Feb 10 2025 | 19.56 | 0.08 | 0.41% | 19.50 | 19.66 | 19.50 | 8,784 |
Feb 07 2025 | 19.48 | -0.22 | -1.12% | 19.74 | 19.76 | 19.48 | 9,007 |
Feb 06 2025 | 19.70 | 0.12 | 0.61% | 19.70 | 19.80 | 19.58 | 7,120 |
Feb 05 2025 | 19.58 | 0.00 | 0.00% | 19.50 | 19.58 | 19.44 | 6,931 |
Feb 04 2025 | 19.58 | -0.16 | -0.81% | 19.78 | 19.78 | 19.50 | 8,435 |
Feb 03 2025 | 19.74 | 0.24 | 1.23% | 19.50 | 19.74 | 19.44 | 10,603 |
Jan 31 2025 | 19.50 | -0.22 | -1.12% | 19.70 | 19.86 | 19.50 | 10,118 |
Jan 30 2025 | 19.72 | 0.12 | 0.61% | 19.72 | 19.80 | 19.60 | 7,416 |
Jan 29 2025 | 19.60 | 0.08 | 0.41% | 19.60 | 19.88 | 19.40 | 19,565 |
Jan 28 2025 | 19.52 | 0.16 | 0.83% | 19.36 | 19.58 | 19.28 | 19,908 |
Jan 27 2025 | 19.36 | 0.38 | 2.00% | 19.48 | 19.50 | 19.16 | 22,040 |
Jan 24 2025 | 18.98 | -0.02 | -0.11% | 19.12 | 19.14 | 18.94 | 9,065 |
Jan 23 2025 | 19.00 | 0.18 | 0.96% | 18.82 | 19.30 | 18.82 | 15,242 |
Jan 22 2025 | 18.82 | 0.10 | 0.53% | 18.60 | 18.88 | 18.54 | 7,763 |
Jan 21 2025 | 18.72 | 0.10 | 0.54% | 18.62 | 19.00 | 18.44 | 12,116 |
Jan 20 2025 | 18.62 | 0.78 | 4.37% | 17.62 | 18.70 | 17.58 | 29,333 |
Jan 17 2025 | 17.84 | -0.38 | -2.09% | 18.20 | 18.24 | 17.84 | 15,009 |
Jan 16 2025 | 18.22 | -0.36 | -1.94% | 18.64 | 18.64 | 18.10 | 8,268 |
Jan 15 2025 | 18.58 | -0.60 | -3.13% | 19.00 | 19.00 | 18.58 | 13,442 |
Jan 14 2025 | 19.18 | -0.14 | -0.72% | 19.38 | 19.64 | 18.96 | 30,152 |
Jan 13 2025 | 19.32 | 0.00 | 0.00% | 19.36 | 19.44 | 19.24 | 15,112 |
Jan 10 2025 | 19.32 | 0.24 | 1.26% | 19.14 | 19.58 | 19.00 | 12,327 |
Jan 09 2025 | 19.08 | 0.32 | 1.71% | 18.82 | 19.42 | 18.82 | 8,766 |
Jan 08 2025 | 18.76 | -0.02 | -0.11% | 18.74 | 18.84 | 18.54 | 8,976 |
Jan 07 2025 | 18.78 | 0.20 | 1.08% | 18.68 | 18.86 | 18.52 | 12,123 |
Jan 06 2025 | 18.58 | 0.18 | 0.98% | 18.40 | 18.58 | 18.40 | 7,902 |
Jan 03 2025 | 18.40 | 0.24 | 1.32% | 18.20 | 18.56 | 18.20 | 12,493 |
Jan 02 2025 | 18.16 | 0.80 | 4.61% | 17.36 | 18.16 | 17.36 | 9,949 |
Dec 31 2024 | 17.36 | -0.04 | -0.23% | 17.40 | 17.60 | 17.34 | 3,150 |
Dec 30 2024 | 17.40 | 0.08 | 0.46% | 17.36 | 17.50 | 17.28 | 5,066 |
Dec 27 2024 | 17.32 | 0.10 | 0.58% | 17.10 | 17.34 | 17.10 | 9,188 |
Dec 24 2024 | 17.22 | 0.12 | 0.70% | 17.14 | 17.22 | 17.10 | 2,351 |
Dec 23 2024 | 17.10 | 0.02 | 0.12% | 17.06 | 17.44 | 17.00 | 11,230 |
Dec 20 2024 | 17.08 | 0.00 | 0.00% | 17.12 | 17.14 | 16.98 | 9,480 |
Dec 19 2024 | 17.08 | 0.08 | 0.47% | 17.00 | 17.14 | 16.92 | 20,443 |
Dec 18 2024 | 17.00 | 0.46 | 2.78% | 16.54 | 17.08 | 16.50 | 18,091 |
Dec 17 2024 | 16.54 | -0.18 | -1.08% | 16.60 | 16.86 | 16.52 | 8,880 |
Dec 16 2024 | 16.72 | -0.02 | -0.12% | 16.68 | 16.82 | 16.10 | 37,405 |
Dec 13 2024 | 16.74 | -0.36 | -2.11% | 17.10 | 17.18 | 16.74 | 10,241 |
Dec 12 2024 | 17.10 | -0.10 | -0.58% | 17.18 | 17.22 | 17.04 | 4,418 |
Dec 11 2024 | 17.20 | -0.08 | -0.46% | 17.16 | 17.26 | 17.08 | 4,514 |
Dec 10 2024 | 17.28 | -0.34 | -1.93% | 17.58 | 17.58 | 17.28 | 6,799 |
Dec 09 2024 | 17.62 | 0.32 | 1.85% | 17.36 | 17.62 | 17.32 | 5,143 |
Dec 06 2024 | 17.30 | 0.08 | 0.46% | 17.20 | 17.40 | 17.08 | 3,881 |
Dec 05 2024 | 17.22 | 0.38 | 2.26% | 16.68 | 17.22 | 16.56 | 7,335 |
Dec 04 2024 | 16.84 | -0.10 | -0.59% | 16.86 | 17.16 | 16.66 | 13,669 |
Dec 03 2024 | 16.94 | 0.24 | 1.44% | 16.62 | 17.04 | 16.62 | 7,723 |
Dec 02 2024 | 16.70 | -0.90 | -5.11% | 17.24 | 17.24 | 16.46 | 27,887 |
Nov 29 2024 | 17.60 | 0.14 | 0.80% | 17.42 | 17.98 | 17.42 | 4,543 |
Nov 28 2024 | 17.46 | 0.40 | 2.34% | 17.06 | 17.46 | 17.04 | 10,021 |
Nov 27 2024 | 17.06 | -0.44 | -2.51% | 17.40 | 17.40 | 17.02 | 12,082 |