(XSOE)
30.54
0.26 (0.86%)
At close: Mar 04, 2025, 3:58 PM
30.55
0.03%
After-hours: Mar 04, 2025, 04:10 PM EST
XSOE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 30.75 | 30.81 | 30.21 | 30.34 | -0.20 | -0.65% | 200,356 |
| Feb 28, 2025 | 30.42 | 30.57 | 30.29 | 30.54 | -0.41 | -1.32% | 128,100 |
| Feb 27, 2025 | 31.35 | 31.38 | 30.95 | 30.95 | -0.61 | -1.93% | 1,271,300 |
| Feb 26, 2025 | 31.64 | 31.84 | 31.51 | 31.56 | 0.25 | 0.80% | 223,730 |
| Feb 25, 2025 | 31.44 | 31.44 | 31.21 | 31.31 | -0.04 | -0.13% | 139,127 |
| Feb 24, 2025 | 31.70 | 31.70 | 31.35 | 31.35 | -0.49 | -1.54% | 93,113 |
| Feb 21, 2025 | 32.14 | 32.25 | 31.77 | 31.84 | -0.09 | -0.28% | 274,700 |
| Feb 20, 2025 | 31.87 | 32.04 | 31.76 | 31.93 | 0.28 | 0.88% | 86,600 |
| Feb 19, 2025 | 31.69 | 31.74 | 31.61 | 31.65 | -0.06 | -0.19% | 113,222 |
| Feb 18, 2025 | 31.76 | 31.83 | 31.66 | 31.71 | 0.11 | 0.35% | 142,646 |
| Feb 14, 2025 | 31.65 | 31.65 | 31.52 | 31.60 | 0.12 | 0.38% | 65,130 |
| Feb 13, 2025 | 31.09 | 31.52 | 31.07 | 31.48 | 0.17 | 0.54% | 102,245 |
| Feb 12, 2025 | 31.09 | 31.40 | 31.02 | 31.31 | 0.10 | 0.32% | 171,200 |
| Feb 11, 2025 | 31.10 | 31.27 | 31.09 | 31.21 | -0.13 | -0.41% | 308,600 |
| Feb 10, 2025 | 31.25 | 31.37 | 31.25 | 31.34 | 0.34 | 1.10% | 155,847 |
| Feb 7, 2025 | 31.29 | 31.40 | 31.00 | 31.00 | -0.12 | -0.39% | 214,036 |
| Feb 6, 2025 | 31.02 | 31.12 | 30.96 | 31.12 | 0.11 | 0.35% | 334,600 |
| Feb 5, 2025 | 30.91 | 31.07 | 30.88 | 31.01 | -0.01 | -0.03% | 318,523 |
| Feb 4, 2025 | 30.84 | 31.14 | 30.84 | 31.02 | 0.53 | 1.74% | 125,800 |
| Feb 3, 2025 | 30.22 | 30.65 | 30.21 | 30.49 | -0.28 | -0.91% | 769,300 |
| Jan 31, 2025 | 31.06 | 31.13 | 30.69 | 30.77 | -0.21 | -0.68% | 114,131 |
| Jan 30, 2025 | 30.93 | 31.12 | 30.76 | 30.98 | 0.38 | 1.24% | 221,045 |
| Jan 29, 2025 | 30.68 | 30.76 | 30.50 | 30.60 | 0.04 | 0.13% | 357,300 |
| Jan 28, 2025 | 30.31 | 30.57 | 30.20 | 30.56 | 0.25 | 0.82% | 70,336 |
| Jan 27, 2025 | 30.31 | 30.42 | 30.20 | 30.31 | -0.70 | -2.26% | 189,408 |
| Jan 24, 2025 | 31.05 | 31.13 | 30.91 | 31.01 | 0.02 | 0.06% | 68,600 |
| Jan 23, 2025 | 30.83 | 30.99 | 30.78 | 30.99 | 0.07 | 0.23% | 188,517 |
| Jan 22, 2025 | 30.91 | 30.97 | 30.82 | 30.92 | 0.08 | 0.26% | 126,500 |
| Jan 21, 2025 | 30.81 | 30.91 | 30.67 | 30.84 | 0.26 | 0.85% | 167,400 |
| Jan 17, 2025 | 30.42 | 30.72 | 30.41 | 30.58 | 0.26 | 0.86% | 392,300 |
| Jan 16, 2025 | 30.46 | 30.48 | 30.31 | 30.32 | -0.04 | -0.13% | 133,200 |
| Jan 15, 2025 | 30.30 | 30.39 | 30.25 | 30.36 | 0.32 | 1.07% | 247,400 |
| Jan 14, 2025 | 30.03 | 30.09 | 29.90 | 30.04 | 0.32 | 1.08% | 234,100 |
| Jan 13, 2025 | 29.57 | 29.72 | 29.51 | 29.72 | -0.28 | -0.93% | 131,246 |
| Jan 10, 2025 | 30.10 | 30.10 | 29.93 | 30.00 | -0.52 | -1.70% | 951,924 |
| Jan 8, 2025 | 30.52 | 30.55 | 30.41 | 30.52 | -0.16 | -0.52% | 131,020 |
| Jan 7, 2025 | 31.09 | 31.09 | 30.66 | 30.68 | -0.21 | -0.68% | 126,200 |
| Jan 6, 2025 | 31.00 | 31.18 | 30.88 | 30.89 | 0.11 | 0.36% | 197,400 |
| Jan 3, 2025 | 30.67 | 30.79 | 30.64 | 30.78 | 0.30 | 0.98% | 278,800 |
| Jan 2, 2025 | 30.54 | 30.66 | 30.43 | 30.48 | 0.00 | 0.00% | 147,244 |
| Dec 31, 2024 | 30.56 | 30.62 | 30.44 | 30.48 | -0.16 | -0.52% | 134,500 |
| Dec 30, 2024 | 30.73 | 30.73 | 30.52 | 30.64 | -0.18 | -0.58% | 252,515 |
| Dec 27, 2024 | 30.79 | 30.87 | 30.70 | 30.82 | -0.16 | -0.52% | 95,634 |
| Dec 26, 2024 | 30.87 | 31.03 | 30.87 | 30.98 | -0.22 | -0.71% | 95,900 |
| Dec 24, 2024 | 31.17 | 31.21 | 31.08 | 31.20 | 0.06 | 0.19% | 84,404 |
| Dec 23, 2024 | 30.96 | 31.18 | 30.92 | 31.14 | 0.10 | 0.32% | 113,809 |
| Dec 20, 2024 | 30.77 | 31.17 | 30.74 | 31.04 | 0.16 | 0.52% | 225,600 |
| Dec 19, 2024 | 31.07 | 31.11 | 30.88 | 30.88 | 0.13 | 0.42% | 170,911 |
| Dec 18, 2024 | 31.45 | 31.54 | 30.71 | 30.75 | -0.72 | -2.29% | 75,109 |
| Dec 17, 2024 | 31.38 | 31.51 | 31.33 | 31.47 | -0.17 | -0.54% | 80,518 |