XOMA Corporation (XOMAO)
25.45
0.06 (0.24%)
At close: Apr 01, 2025, 3:01 PM
XOMA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.40 | 25.40 | 25.38 | 25.39 | -0.04 | -0.16% | 4,118 |
| Mar 28, 2025 | 25.45 | 25.45 | 25.41 | 25.43 | -0.02 | -0.08% | 1,300 |
| Mar 27, 2025 | 25.39 | 25.46 | 25.39 | 25.45 | 0.02 | 0.08% | 1,730 |
| Mar 26, 2025 | 25.39 | 25.43 | 25.39 | 25.43 | 0.00 | 0.00% | 800 |
| Mar 25, 2025 | 25.42 | 25.46 | 25.42 | 25.43 | -0.02 | -0.08% | 2,047 |
| Mar 24, 2025 | 25.45 | 25.45 | 25.42 | 25.45 | 0.00 | 0.00% | 4,728 |
| Mar 21, 2025 | 25.47 | 25.47 | 25.42 | 25.45 | -0.02 | -0.08% | 3,700 |
| Mar 20, 2025 | 25.45 | 25.47 | 25.45 | 25.47 | 0.20 | 0.79% | 800 |
| Mar 19, 2025 | 25.32 | 25.33 | 25.27 | 25.27 | -0.05 | -0.20% | 2,400 |
| Mar 18, 2025 | 25.34 | 25.34 | 25.32 | 25.32 | -0.09 | -0.35% | 1,600 |
| Mar 17, 2025 | 25.31 | 25.41 | 25.31 | 25.41 | 0.00 | 0.00% | 1,100 |
| Mar 14, 2025 | 25.44 | 25.44 | 25.41 | 25.41 | -0.01 | -0.04% | 722 |
| Mar 13, 2025 | 25.38 | 25.42 | 25.38 | 25.42 | 0.01 | 0.04% | 1,500 |
| Mar 12, 2025 | 25.39 | 25.41 | 25.34 | 25.41 | -0.01 | -0.04% | 1,004 |
| Mar 11, 2025 | 25.40 | 25.42 | 25.40 | 25.42 | -0.04 | -0.16% | 2,449 |
| Mar 10, 2025 | 25.41 | 25.46 | 25.41 | 25.46 | 0.02 | 0.08% | 1,343 |
| Mar 7, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 0.00 | 0.00% | 504 |
| Mar 6, 2025 | 25.46 | 25.46 | 25.44 | 25.44 | -0.03 | -0.12% | 998 |
| Mar 5, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 0.07 | 0.28% | 325 |
| Mar 4, 2025 | 25.46 | 25.46 | 25.40 | 25.40 | 0.00 | 0.00% | 6,289 |
| Mar 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 0.06 | 0.24% | 707 |
| Feb 28, 2025 | 25.35 | 25.35 | 25.33 | 25.34 | -0.06 | -0.24% | 3,910 |
| Feb 27, 2025 | 25.39 | 25.40 | 25.39 | 25.40 | 0.03 | 0.12% | 3,507 |
| Feb 26, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 0.04 | 0.16% | 400 |
| Feb 25, 2025 | 25.33 | 25.36 | 25.33 | 25.33 | -0.02 | -0.08% | 895 |
| Feb 24, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | -0.04 | -0.16% | 694 |
| Feb 21, 2025 | 25.33 | 25.39 | 25.33 | 25.39 | -0.02 | -0.08% | 805 |
| Feb 20, 2025 | 25.35 | 25.41 | 25.35 | 25.41 | 0.00 | 0.00% | 1,000 |
| Feb 19, 2025 | 25.35 | 25.41 | 25.35 | 25.41 | -0.01 | -0.04% | 848 |
| Feb 18, 2025 | 25.46 | 25.46 | 25.42 | 25.42 | -0.04 | -0.16% | 706 |
| Feb 14, 2025 | 25.41 | 25.46 | 25.41 | 25.46 | 0.09 | 0.35% | 1,237 |
| Feb 13, 2025 | 25.36 | 25.37 | 25.36 | 25.37 | -0.03 | -0.12% | 425 |
| Feb 12, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 0.00 | 0.00% | 0 |
| Feb 11, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 0.00 | 0.00% | 0 |
| Feb 10, 2025 | 25.39 | 25.40 | 25.35 | 25.40 | 0.00 | 0.00% | 2,300 |
| Feb 7, 2025 | 25.40 | 25.40 | 25.37 | 25.40 | 0.00 | 0.00% | 2,000 |
| Feb 6, 2025 | 25.31 | 25.40 | 25.31 | 25.40 | 0.10 | 0.40% | 1,434 |
| Feb 5, 2025 | 25.33 | 25.33 | 25.30 | 25.30 | 0.00 | 0.00% | 804 |
| Feb 4, 2025 | 25.37 | 25.37 | 25.26 | 25.30 | -0.06 | -0.24% | 1,400 |
| Feb 3, 2025 | 25.38 | 25.39 | 25.36 | 25.36 | 0.01 | 0.04% | 1,349 |
| Jan 31, 2025 | 25.34 | 25.40 | 25.34 | 25.35 | 0.00 | 0.00% | 2,100 |
| Jan 30, 2025 | 25.35 | 25.35 | 25.33 | 25.35 | 0.00 | 0.00% | 1,300 |
| Jan 29, 2025 | 25.35 | 25.35 | 25.32 | 25.35 | 0.03 | 0.12% | 500 |
| Jan 28, 2025 | 25.36 | 25.36 | 25.32 | 25.32 | -0.08 | -0.31% | 842 |
| Jan 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 0.15 | 0.59% | 1,387 |
| Jan 24, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 0.00 | 0.00% | 0 |
| Jan 23, 2025 | 25.31 | 25.31 | 25.23 | 25.25 | -0.07 | -0.28% | 1,900 |
| Jan 22, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 0.12 | 0.48% | 300 |
| Jan 21, 2025 | 25.30 | 25.33 | 25.20 | 25.20 | -0.02 | -0.08% | 2,672 |
| Jan 17, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | -0.10 | -0.39% | 2,145 |