(EXI)
147.90
-0.10 (-0.07%)
At close: Mar 04, 2025, 3:59 PM
146.12
-1.20%
After-hours: Mar 04, 2025, 08:00 PM EST
EXI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 150.09 | 150.70 | 147.40 | 148.00 | 0.18 | 0.12% | 33,987 |
| Feb 28, 2025 | 146.55 | 147.82 | 146.07 | 147.82 | 1.13 | 0.77% | 36,206 |
| Feb 27, 2025 | 148.05 | 148.20 | 146.42 | 146.69 | -0.70 | -0.47% | 59,112 |
| Feb 26, 2025 | 148.25 | 148.76 | 147.39 | 147.39 | -0.04 | -0.03% | 20,600 |
| Feb 25, 2025 | 147.11 | 148.00 | 146.30 | 147.43 | 0.89 | 0.61% | 38,000 |
| Feb 24, 2025 | 147.31 | 147.41 | 146.51 | 146.54 | -0.61 | -0.41% | 24,300 |
| Feb 21, 2025 | 149.54 | 149.54 | 146.86 | 147.15 | -2.60 | -1.74% | 55,904 |
| Feb 20, 2025 | 150.34 | 150.56 | 149.06 | 149.75 | -0.13 | -0.09% | 31,800 |
| Feb 19, 2025 | 149.69 | 150.23 | 149.48 | 149.88 | -0.88 | -0.58% | 78,400 |
| Feb 18, 2025 | 150.19 | 151.03 | 150.19 | 150.76 | 1.53 | 1.03% | 131,600 |
| Feb 14, 2025 | 149.51 | 149.57 | 148.91 | 149.23 | 0.35 | 0.24% | 36,012 |
| Feb 13, 2025 | 148.62 | 149.17 | 148.37 | 148.88 | 0.97 | 0.66% | 15,500 |
| Feb 12, 2025 | 146.56 | 148.29 | 146.53 | 147.91 | -0.67 | -0.45% | 22,210 |
| Feb 11, 2025 | 147.65 | 148.58 | 147.35 | 148.58 | 0.56 | 0.38% | 22,210 |
| Feb 10, 2025 | 147.42 | 148.02 | 147.09 | 148.02 | 1.45 | 0.99% | 13,704 |
| Feb 7, 2025 | 147.90 | 147.90 | 146.41 | 146.57 | -0.93 | -0.63% | 28,220 |
| Feb 6, 2025 | 146.95 | 147.63 | 146.95 | 147.50 | 0.53 | 0.36% | 13,149 |
| Feb 5, 2025 | 146.52 | 147.18 | 146.13 | 146.97 | 0.47 | 0.32% | 21,938 |
| Feb 4, 2025 | 146.26 | 146.79 | 146.19 | 146.50 | 0.69 | 0.47% | 21,446 |
| Feb 3, 2025 | 144.63 | 146.63 | 144.31 | 145.81 | -1.97 | -1.33% | 26,100 |
| Jan 31, 2025 | 148.30 | 149.30 | 147.42 | 147.78 | -1.00 | -0.67% | 31,800 |
| Jan 30, 2025 | 147.36 | 149.19 | 147.36 | 148.78 | 1.77 | 1.20% | 25,147 |
| Jan 29, 2025 | 147.19 | 147.89 | 146.99 | 147.01 | 0.02 | 0.01% | 27,617 |
| Jan 28, 2025 | 148.14 | 148.14 | 146.65 | 146.99 | -1.35 | -0.91% | 14,000 |
| Jan 27, 2025 | 147.26 | 148.34 | 147.18 | 148.34 | -1.77 | -1.18% | 19,116 |
| Jan 24, 2025 | 150.44 | 150.85 | 150.00 | 150.11 | -0.24 | -0.16% | 20,731 |
| Jan 23, 2025 | 149.55 | 150.63 | 149.32 | 150.35 | 1.88 | 1.27% | 20,440 |
| Jan 22, 2025 | 149.38 | 149.38 | 148.47 | 148.47 | -0.16 | -0.11% | 13,427 |
| Jan 21, 2025 | 147.17 | 148.64 | 147.17 | 148.63 | 3.18 | 2.19% | 21,942 |
| Jan 17, 2025 | 145.42 | 145.78 | 145.22 | 145.45 | 1.25 | 0.87% | 11,803 |
| Jan 16, 2025 | 143.54 | 144.49 | 143.18 | 144.20 | 0.85 | 0.59% | 24,000 |
| Jan 15, 2025 | 144.07 | 144.07 | 142.91 | 143.35 | 1.48 | 1.04% | 33,300 |
| Jan 14, 2025 | 141.59 | 142.26 | 141.07 | 141.87 | 1.11 | 0.79% | 20,300 |
| Jan 13, 2025 | 138.68 | 140.76 | 138.68 | 140.76 | 0.66 | 0.47% | 16,626 |
| Jan 10, 2025 | 141.03 | 141.03 | 139.89 | 140.10 | -2.26 | -1.59% | 485,200 |
| Jan 8, 2025 | 141.73 | 142.36 | 141.02 | 142.36 | 0.22 | 0.15% | 14,607 |
| Jan 7, 2025 | 143.18 | 143.18 | 141.62 | 142.14 | -0.15 | -0.11% | 10,721 |
| Jan 6, 2025 | 143.13 | 143.42 | 142.03 | 142.29 | 0.37 | 0.26% | 16,333 |
| Jan 3, 2025 | 141.12 | 142.13 | 141.11 | 141.92 | 1.06 | 0.75% | 13,000 |
| Jan 2, 2025 | 141.91 | 141.91 | 140.50 | 140.86 | -0.37 | -0.26% | 12,800 |
| Dec 31, 2024 | 141.83 | 141.93 | 140.94 | 141.23 | -0.06 | -0.04% | 23,500 |
| Dec 30, 2024 | 140.68 | 141.90 | 140.46 | 141.29 | -1.49 | -1.04% | 21,700 |
| Dec 27, 2024 | 142.99 | 143.01 | 142.09 | 142.78 | -0.72 | -0.50% | 14,000 |
| Dec 26, 2024 | 142.55 | 143.66 | 142.55 | 143.50 | 0.62 | 0.43% | 13,100 |
| Dec 24, 2024 | 142.31 | 142.88 | 141.96 | 142.88 | 0.59 | 0.41% | 11,406 |
| Dec 23, 2024 | 142.03 | 142.42 | 141.09 | 142.29 | 0.14 | 0.10% | 19,200 |
| Dec 20, 2024 | 140.58 | 142.95 | 140.58 | 142.15 | 1.01 | 0.72% | 20,700 |
| Dec 19, 2024 | 142.28 | 142.39 | 141.14 | 141.14 | -0.58 | -0.41% | 39,200 |
| Dec 18, 2024 | 145.55 | 145.67 | 141.67 | 141.72 | -3.54 | -2.44% | 19,224 |
| Dec 17, 2024 | 146.08 | 146.08 | 145.04 | 145.26 | -1.98 | -1.34% | 37,800 |