Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EXE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 94.50 | -2.25 | -2.33% | 97.08 | 97.235 | 94.02 | 2,390,956 |
| Dec 17 2024 | 96.75 | 0.04 | 0.04% | 95.98 | 96.95 | 95.24 | 1,678,161 |
| Dec 16 2024 | 96.71 | -1.82 | -1.85% | 98.31 | 98.4499 | 96.55 | 1,703,199 |
| Dec 13 2024 | 98.53 | -1.13 | -1.13% | 99.80 | 100.18 | 98.26 | 1,757,428 |
| Dec 12 2024 | 99.66 | 0.06 | 0.06% | 99.81 | 100.51 | 99.14 | 3,672,641 |
| Dec 11 2024 | 99.60 | 2.58 | 2.66% | 97.48 | 100.245 | 97.04 | 3,395,071 |
| Dec 10 2024 | 97.02 | -0.11 | -0.11% | 97.60 | 98.19 | 96.74 | 1,684,382 |
| Dec 09 2024 | 97.13 | 0.56 | 0.58% | 99.12 | 99.285 | 96.95 | 2,493,052 |
| Dec 06 2024 | 96.57 | -0.16 | -0.17% | 96.67 | 97.17 | 95.70 | 1,571,084 |
| Dec 05 2024 | 96.73 | -0.75 | -0.77% | 97.41 | 98.37 | 96.66 | 1,840,928 |
| Dec 04 2024 | 97.48 | -0.50 | -0.51% | 98.32 | 98.37 | 96.63 | 1,382,242 |
| Dec 03 2024 | 97.98 | 0.14 | 0.14% | 98.47 | 98.69 | 97.89 | 1,818,873 |
| Dec 02 2024 | 97.84 | -1.12 | -1.13% | 99.00 | 99.23 | 96.98 | 1,952,654 |
| Nov 29 2024 | 98.96 | 0.21 | 0.21% | 98.23 | 99.71 | 98.23 | 1,791,899 |
| Nov 27 2024 | 98.75 | -0.14 | -0.14% | 98.42 | 99.75 | 98.15 | 1,560,155 |
| Nov 26 2024 | 98.89 | 0.02 | 0.02% | 98.01 | 99.50 | 97.78 | 2,605,394 |
| Nov 25 2024 | 98.87 | -0.56 | -0.56% | 100.19 | 100.50 | 98.77 | 6,971,629 |
| Nov 22 2024 | 99.43 | -1.54 | -1.53% | 100.16 | 100.48 | 98.25 | 3,284,321 |
| Nov 21 2024 | 100.97 | 2.71 | 2.76% | 99.95 | 101.27 | 99.07 | 3,853,324 |
| Nov 20 2024 | 98.26 | 2.55 | 2.66% | 96.50 | 99.57 | 95.7576 | 4,691,018 |
| Nov 19 2024 | 95.71 | -0.71 | -0.74% | 95.55 | 96.76 | 95.01 | 2,610,302 |
| Nov 18 2024 | 96.42 | 1.43 | 1.51% | 95.92 | 97.54 | 95.64 | 2,633,468 |
| Nov 15 2024 | 94.99 | -0.20 | -0.21% | 95.01 | 96.1137 | 94.51 | 2,414,910 |
| Nov 14 2024 | 95.19 | -0.95 | -0.99% | 95.92 | 96.55 | 94.6775 | 1,848,676 |
| Nov 13 2024 | 96.14 | 0.56 | 0.59% | 94.97 | 96.50 | 94.89 | 1,928,779 |
| Nov 12 2024 | 95.58 | -0.16 | -0.17% | 95.23 | 96.035 | 94.76 | 2,212,272 |
| Nov 11 2024 | 95.74 | 3.25 | 3.51% | 94.25 | 96.62 | 93.63 | 2,812,916 |
| Nov 08 2024 | 92.49 | 0.35 | 0.38% | 91.61 | 93.46 | 91.24 | 1,837,863 |
| Nov 07 2024 | 92.14 | -0.22 | -0.24% | 92.06 | 92.51 | 91.03 | 3,220,730 |
| Nov 06 2024 | 92.36 | 5.69 | 6.57% | 89.75 | 93.13 | 89.21 | 4,114,388 |
| Nov 05 2024 | 86.67 | 0.83 | 0.97% | 85.12 | 87.15 | 85.05 | 2,031,651 |
| Nov 04 2024 | 85.84 | 2.18 | 2.61% | 83.42 | 86.45 | 83.415 | 2,180,138 |
| Nov 01 2024 | 83.66 | -1.06 | -1.25% | 85.51 | 85.91 | 83.10 | 2,615,190 |
| Oct 31 2024 | 84.72 | -3.98 | -4.49% | 89.19 | 89.29 | 84.66 | 2,599,430 |
| Oct 30 2024 | 88.70 | 2.97 | 3.46% | 86.01 | 90.41 | 86.01 | 3,837,005 |
| Oct 29 2024 | 85.73 | 0.47 | 0.55% | 85.82 | 85.88 | 85.01 | 2,015,331 |
| Oct 28 2024 | 85.26 | 0.47 | 0.55% | 82.73 | 85.38 | 82.69 | 1,596,913 |
| Oct 25 2024 | 84.79 | -0.51 | -0.60% | 85.76 | 86.17 | 84.6001 | 1,227,874 |
| Oct 24 2024 | 85.30 | 2.01 | 2.41% | 83.70 | 85.32 | 83.04 | 1,400,599 |
| Oct 23 2024 | 83.29 | -1.08 | -1.28% | 83.74 | 84.105 | 82.70 | 1,585,936 |
| Oct 22 2024 | 84.37 | -1.38 | -1.61% | 86.07 | 86.45 | 84.125 | 1,578,868 |
| Oct 21 2024 | 85.75 | -0.91 | -1.05% | 86.49 | 87.50 | 85.19 | 2,397,021 |
| Oct 18 2024 | 86.66 | -0.91 | -1.04% | 87.025 | 87.50 | 86.05 | 3,185,551 |
| Oct 17 2024 | 87.57 | 1.11 | 1.28% | 86.57 | 87.95 | 86.105 | 1,782,448 |
| Oct 16 2024 | 86.46 | 0.67 | 0.78% | 86.00 | 86.46 | 85.03 | 2,600,900 |
| Oct 15 2024 | 85.79 | -0.83 | -0.96% | 85.20 | 86.45 | 84.50 | 3,493,296 |
| Oct 14 2024 | 86.62 | -0.77 | -0.88% | 86.89 | 87.60 | 86.21 | 3,145,054 |
| Oct 11 2024 | 87.39 | 0.78 | 0.90% | 86.10 | 88.17 | 86.05 | 2,302,473 |
| Oct 10 2024 | 86.61 | -0.42 | -0.48% | 87.10 | 87.26 | 86.44 | 1,965,848 |
| Oct 09 2024 | 87.03 | 1.03 | 1.20% | 86.00 | 87.23 | 85.47 | 2,907,259 |
| Oct 08 2024 | 86.00 | 0.56 | 0.66% | 84.48 | 86.12 | 83.26 | 2,383,616 |
| Oct 07 2024 | 85.44 | -0.19 | -0.22% | 85.82 | 85.90 | 85.05 | 3,422,698 |
| Oct 04 2024 | 85.63 | 0.42 | 0.49% | 84.36 | 86.00 | 84.36 | 3,573,577 |
| Oct 03 2024 | 85.21 | 1.97 | 2.37% | 83.38 | 85.30 | 83.11 | 3,460,067 |
