Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XDEV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 41.58 | 0.34 | 0.81% | 41.075 | 41.655 | 41.075 | 8,322 |
| Jul 25 2024 | 41.245 | 0.06 | 0.16% | 41.17 | 41.285 | 40.845 | 8,087 |
| Jul 24 2024 | 41.18 | -0.22 | -0.53% | 41.36 | 41.52 | 41.18 | 4,354 |
| Jul 23 2024 | 41.40 | -0.53 | -1.26% | 41.61 | 41.855 | 41.40 | 11,397 |
| Jul 22 2024 | 41.93 | 0.66 | 1.59% | 41.335 | 41.93 | 41.335 | 12,357 |
| Jul 19 2024 | 41.275 | -0.76 | -1.81% | 42.25 | 42.25 | 41.275 | 13,247 |
| Jul 18 2024 | 42.035 | 0.28 | 0.68% | 41.815 | 42.28 | 41.785 | 9,540 |
| Jul 17 2024 | 41.75 | -0.26 | -0.62% | 41.66 | 42.045 | 41.66 | 11,097 |
| Jul 16 2024 | 42.01 | 0.51 | 1.23% | 41.45 | 42.01 | 41.45 | 18,725 |
| Jul 15 2024 | 41.50 | -0.41 | -0.97% | 41.805 | 41.805 | 41.375 | 12,241 |
| Jul 12 2024 | 41.905 | 0.41 | 0.98% | 41.25 | 41.905 | 41.25 | 3,439 |
| Jul 11 2024 | 41.50 | 0.03 | 0.07% | 41.35 | 41.565 | 41.24 | 6,794 |
| Jul 10 2024 | 41.47 | 0.45 | 1.10% | 40.97 | 41.47 | 40.97 | 15,276 |
| Jul 09 2024 | 41.02 | 0.12 | 0.29% | 40.975 | 41.09 | 40.855 | 6,468 |
| Jul 08 2024 | 40.90 | -0.22 | -0.52% | 41.10 | 41.15 | 40.845 | 26,861 |
| Jul 05 2024 | 41.115 | 0.18 | 0.44% | 41.32 | 41.32 | 40.85 | 6,644 |
| Jul 04 2024 | 40.935 | 0.12 | 0.28% | 41.27 | 41.27 | 40.935 | 26,047 |
| Jul 03 2024 | 40.82 | -0.13 | -0.32% | 40.80 | 41.04 | 40.80 | 13,458 |
| Jul 02 2024 | 40.95 | 0.02 | 0.05% | 40.72 | 40.95 | 40.59 | 23,600 |
| Jul 01 2024 | 40.93 | 0.15 | 0.36% | 40.875 | 40.99 | 40.72 | 17,510 |
| Jun 28 2024 | 40.785 | 0.36 | 0.90% | 40.615 | 40.93 | 40.615 | 8,155 |
| Jun 27 2024 | 40.42 | -0.27 | -0.65% | 40.77 | 40.77 | 40.41 | 10,918 |
| Jun 26 2024 | 40.685 | -0.02 | -0.05% | 41.105 | 41.125 | 40.575 | 8,042 |
| Jun 25 2024 | 40.705 | 0.07 | 0.17% | 40.94 | 40.945 | 40.66 | 7,144 |
| Jun 24 2024 | 40.635 | 0.03 | 0.07% | 40.60 | 40.91 | 40.59 | 20,140 |
| Jun 21 2024 | 40.605 | -0.10 | -0.23% | 40.44 | 40.695 | 40.44 | 8,821 |
| Jun 20 2024 | 40.70 | 0.26 | 0.63% | 40.465 | 40.795 | 40.465 | 12,227 |
| Jun 19 2024 | 40.445 | -0.24 | -0.58% | 40.755 | 40.77 | 40.425 | 14,073 |
| Jun 18 2024 | 40.68 | 0.05 | 0.14% | 40.61 | 40.68 | 40.355 | 14,538 |
| Jun 17 2024 | 40.625 | 0.13 | 0.33% | 40.34 | 40.625 | 40.15 | 14,898 |
| Jun 14 2024 | 40.49 | 0.03 | 0.07% | 40.535 | 40.785 | 40.255 | 14,491 |
| Jun 13 2024 | 40.46 | -0.71 | -1.71% | 40.86 | 40.865 | 40.295 | 7,355 |
| Jun 12 2024 | 41.165 | 0.34 | 0.85% | 40.915 | 41.165 | 40.745 | 11,412 |
| Jun 11 2024 | 40.82 | -0.23 | -0.56% | 41.055 | 41.125 | 40.755 | 9,957 |
| Jun 10 2024 | 41.05 | -0.09 | -0.22% | 41.295 | 41.295 | 40.975 | 5,667 |
| Jun 07 2024 | 41.14 | 0.05 | 0.11% | 41.175 | 41.195 | 40.785 | 8,293 |
| Jun 06 2024 | 41.095 | 0.22 | 0.54% | 40.955 | 41.18 | 40.88 | 24,845 |
| Jun 05 2024 | 40.875 | 0.15 | 0.37% | 41.255 | 41.255 | 40.835 | 15,665 |
| Jun 04 2024 | 40.725 | -0.39 | -0.94% | 41.245 | 41.245 | 40.725 | 9,643 |
| Jun 03 2024 | 41.11 | 0.02 | 0.04% | 41.325 | 41.695 | 41.10 | 8,413 |
| May 31 2024 | 41.095 | 0.15 | 0.37% | 40.915 | 41.095 | 40.825 | 8,846 |
| May 30 2024 | 40.945 | 0.41 | 1.02% | 40.51 | 41.02 | 40.51 | 7,698 |
| May 29 2024 | 40.53 | -0.59 | -1.43% | 40.74 | 40.87 | 40.485 | 11,864 |
| May 28 2024 | 41.12 | -0.20 | -0.48% | 41.165 | 41.25 | 41.065 | 6,279 |
| May 27 2024 | 41.32 | 0.22 | 0.52% | 41.135 | 41.32 | 40.835 | 6,123 |
| May 24 2024 | 41.105 | 0.35 | 0.87% | 40.76 | 41.105 | 40.76 | 8,861 |
| May 23 2024 | 40.75 | -0.47 | -1.13% | 41.415 | 41.415 | 40.75 | 13,070 |
| May 22 2024 | 41.215 | 0.06 | 0.13% | 41.37 | 41.37 | 41.00 | 14,966 |
| May 21 2024 | 41.16 | -0.18 | -0.44% | 41.345 | 41.345 | 41.09 | 13,899 |
| May 20 2024 | 41.34 | 0.14 | 0.33% | 41.08 | 41.445 | 41.08 | 2,564 |
| May 17 2024 | 41.205 | 0.03 | 0.09% | 41.08 | 41.225 | 41.08 | 6,427 |
| May 16 2024 | 41.17 | -0.21 | -0.51% | 41.21 | 41.285 | 41.12 | 7,080 |
| May 15 2024 | 41.38 | 0.32 | 0.78% | 41.06 | 41.38 | 41.06 | 10,950 |
| May 14 2024 | 41.06 | 0.20 | 0.48% | 40.885 | 41.13 | 40.885 | 2,235 |
| May 13 2024 | 40.865 | -0.13 | -0.32% | 41.045 | 41.045 | 40.81 | 1,564 |
| May 10 2024 | 40.995 | 0.43 | 1.06% | 40.795 | 40.995 | 40.795 | 12,735 |
| May 09 2024 | 40.565 | -0.16 | -0.38% | 40.635 | 40.72 | 40.53 | 4,909 |
| May 08 2024 | 40.72 | 0.12 | 0.28% | 40.725 | 40.725 | 40.395 | 15,992 |
| May 07 2024 | 40.605 | -0.13 | -0.32% | 40.725 | 40.85 | 40.545 | 30,211 |
| May 06 2024 | 40.735 | 0.14 | 0.36% | 40.615 | 40.735 | 40.465 | 20,333 |
| May 03 2024 | 40.59 | 0.12 | 0.30% | 40.365 | 40.59 | 40.175 | 14,978 |
| May 02 2024 | 40.47 | 0.06 | 0.15% | 40.245 | 40.47 | 40.215 | 17,764 |
| Apr 30 2024 | 40.41 | -0.14 | -0.35% | 40.70 | 40.70 | 40.19 | 3,707 |
| Apr 29 2024 | 40.55 | 0.21 | 0.52% | 40.48 | 40.625 | 40.475 | 6,695 |
