XCOR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 68.65 | 69.96 | 68.65 | 69.35 | 0.43 | 0.62% | 5,502 |
| Mar 4, 2025 | 68.61 | 69.33 | 67.88 | 68.92 | -0.47 | -0.68% | 5,809 |
| Mar 3, 2025 | 70.65 | 70.65 | 69.39 | 69.39 | -1.75 | -2.46% | 846 |
| Feb 28, 2025 | 70.15 | 71.14 | 69.78 | 71.14 | 1.16 | 1.66% | 2,245 |
| Feb 27, 2025 | 71.42 | 71.75 | 69.98 | 69.98 | -1.73 | -2.41% | 2,900 |
| Feb 26, 2025 | 71.86 | 72.31 | 71.53 | 71.71 | 0.39 | 0.55% | 2,800 |
| Feb 25, 2025 | 70.88 | 71.52 | 70.88 | 71.32 | -0.75 | -1.04% | 3,000 |
| Feb 24, 2025 | 72.69 | 73.09 | 72.07 | 72.07 | -0.63 | -0.87% | 2,000 |
| Feb 21, 2025 | 74.13 | 74.13 | 72.70 | 72.70 | -1.72 | -2.31% | 2,600 |
| Feb 20, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | -0.48 | -0.64% | 143 |
| Feb 19, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 0.12 | 0.16% | 100 |
| Feb 18, 2025 | 72.66 | 75.03 | 72.66 | 74.78 | -0.12 | -0.16% | 1,127 |
| Feb 14, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 0.14 | 0.19% | 100 |
| Feb 13, 2025 | 74.62 | 74.76 | 74.62 | 74.76 | 0.89 | 1.20% | 400 |
| Feb 12, 2025 | 73.86 | 73.87 | 73.86 | 73.87 | -0.09 | -0.12% | 611 |
| Feb 11, 2025 | 73.95 | 73.96 | 73.95 | 73.96 | -0.22 | -0.30% | 200 |
| Feb 10, 2025 | 74.24 | 74.24 | 74.16 | 74.18 | 0.66 | 0.90% | 7,413 |
| Feb 7, 2025 | 73.74 | 73.74 | 73.46 | 73.52 | -0.30 | -0.41% | 6,800 |
| Feb 6, 2025 | 73.97 | 74.04 | 73.82 | 73.82 | 0.04 | 0.05% | 13,600 |
| Feb 5, 2025 | 73.68 | 73.78 | 73.67 | 73.78 | 0.22 | 0.30% | 500 |
| Feb 4, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 0.85 | 1.17% | 100 |
| Feb 3, 2025 | 72.77 | 73.09 | 72.64 | 72.71 | -0.72 | -0.98% | 1,121 |
| Jan 31, 2025 | 73.50 | 73.50 | 73.43 | 73.43 | -0.33 | -0.45% | 313 |
| Jan 30, 2025 | 73.40 | 73.87 | 73.40 | 73.76 | 0.31 | 0.42% | 1,125 |
| Jan 29, 2025 | 73.39 | 73.45 | 73.39 | 73.45 | -0.41 | -0.56% | 500 |
| Jan 28, 2025 | 73.65 | 73.86 | 73.65 | 73.86 | 1.54 | 2.13% | 410 |
| Jan 27, 2025 | 72.65 | 72.65 | 71.95 | 72.32 | -2.21 | -2.97% | 7,600 |
| Jan 24, 2025 | 75.00 | 75.00 | 74.53 | 74.53 | -0.23 | -0.31% | 5,600 |
| Jan 23, 2025 | 74.32 | 74.76 | 74.32 | 74.76 | 0.25 | 0.34% | 700 |
| Jan 22, 2025 | 74.00 | 74.51 | 74.00 | 74.51 | 0.96 | 1.31% | 3,900 |
| Jan 21, 2025 | 73.36 | 73.57 | 73.36 | 73.55 | 0.61 | 0.84% | 3,800 |
| Jan 17, 2025 | 73.00 | 73.12 | 72.93 | 72.94 | 0.80 | 1.11% | 3,500 |
| Jan 16, 2025 | 72.47 | 72.47 | 72.14 | 72.14 | -0.40 | -0.55% | 400 |
| Jan 15, 2025 | 72.20 | 72.65 | 72.19 | 72.54 | 1.71 | 2.41% | 1,112 |
| Jan 14, 2025 | 71.11 | 71.11 | 70.52 | 70.83 | -0.27 | -0.38% | 900 |
| Jan 13, 2025 | 70.31 | 71.10 | 70.28 | 71.10 | -0.27 | -0.38% | 1,019 |
| Jan 10, 2025 | 71.34 | 71.37 | 71.12 | 71.37 | -1.01 | -1.40% | 2,331 |
| Jan 8, 2025 | 72.13 | 72.38 | 72.13 | 72.38 | 0.12 | 0.17% | 245 |
| Jan 7, 2025 | 73.44 | 73.65 | 72.26 | 72.26 | -1.26 | -1.71% | 1,903 |
| Jan 6, 2025 | 73.84 | 73.90 | 73.37 | 73.52 | 0.74 | 1.02% | 2,211 |
| Jan 3, 2025 | 72.47 | 72.78 | 72.47 | 72.78 | 1.13 | 1.58% | 2,013 |
| Jan 2, 2025 | 72.00 | 72.05 | 71.65 | 71.65 | -0.06 | -0.08% | 600 |
| Dec 31, 2024 | 72.42 | 72.42 | 71.71 | 71.71 | -0.77 | -1.06% | 2,400 |
| Dec 30, 2024 | 72.22 | 72.66 | 72.22 | 72.48 | -0.68 | -0.93% | 3,700 |
| Dec 27, 2024 | 72.94 | 73.16 | 72.77 | 73.16 | -1.14 | -1.53% | 6,100 |
| Dec 26, 2024 | 74.04 | 74.38 | 74.04 | 74.30 | 0.02 | 0.03% | 2,800 |
| Dec 24, 2024 | 74.08 | 74.28 | 74.06 | 74.28 | 0.84 | 1.14% | 1,430 |
| Dec 23, 2024 | 72.87 | 73.44 | 72.87 | 73.44 | 0.79 | 1.09% | 2,434 |
| Dec 20, 2024 | 73.30 | 73.35 | 72.65 | 72.65 | 0.63 | 0.87% | 4,200 |
| Dec 19, 2024 | 72.51 | 72.51 | 72.02 | 72.02 | -0.12 | -0.17% | 309 |