Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 40.03 | -0.45 | -1.11% | 40.43 | 40.43 | 40.01 | 15,035 |
| Jun 24 2024 | 40.48 | 0.16 | 0.40% | 40.29 | 40.79 | 40.27 | 15,029 |
| Jun 21 2024 | 40.32 | 0.45 | 1.13% | 40.00 | 40.32 | 40.00 | 18,696 |
| Jun 20 2024 | 39.87 | 0.15 | 0.38% | 39.62 | 39.90 | 39.45 | 67,481 |
| Jun 18 2024 | 39.72 | -0.04 | -0.10% | 39.79 | 39.9889 | 39.71 | 38,237 |
| Jun 17 2024 | 39.76 | -0.09 | -0.23% | 39.75 | 39.84 | 39.65 | 10,490 |
| Jun 14 2024 | 39.8531 | -0.53 | -1.30% | 40.11 | 40.12 | 39.69 | 11,858 |
| Jun 13 2024 | 40.38 | -0.09 | -0.22% | 40.45 | 40.45 | 40.14 | 7,495 |
| Jun 12 2024 | 40.47 | -0.16 | -0.39% | 41.20 | 41.29 | 40.36 | 63,999 |
| Jun 11 2024 | 40.63 | -0.13 | -0.32% | 40.27 | 40.7482 | 40.0101 | 16,048 |
| Jun 10 2024 | 40.76 | 0.19 | 0.47% | 40.27 | 40.76 | 39.94 | 21,923 |
| Jun 07 2024 | 40.57 | -0.04 | -0.10% | 40.42 | 40.73 | 40.36 | 38,794 |
| Jun 06 2024 | 40.61 | -0.17 | -0.42% | 40.72 | 40.7565 | 40.5617 | 12,628 |
| Jun 05 2024 | 40.78 | 0.25 | 0.62% | 40.69 | 40.83 | 40.41 | 15,056 |
| Jun 04 2024 | 40.53 | -0.13 | -0.32% | 40.51 | 40.72 | 40.39 | 19,557 |
| Jun 03 2024 | 40.66 | 0.23 | 0.57% | 40.68 | 41.22 | 40.5918 | 28,614 |
| May 31 2024 | 40.43 | 0.31 | 0.77% | 40.31 | 40.53 | 40.2203 | 14,828 |
| May 30 2024 | 40.12 | 0.09 | 0.22% | 40.21 | 40.43 | 39.985 | 18,544 |
| May 29 2024 | 40.03 | -0.27 | -0.67% | 40.04 | 40.1056 | 39.82 | 21,247 |
| May 28 2024 | 40.30 | 0.08 | 0.20% | 40.465 | 40.535 | 40.13 | 20,405 |
| May 24 2024 | 40.22 | -0.17 | -0.42% | 40.50 | 40.50 | 40.17 | 32,025 |
| May 23 2024 | 40.39 | -0.81 | -1.97% | 41.26 | 41.26 | 40.3059 | 20,991 |
| May 22 2024 | 41.20 | 0.06 | 0.15% | 41.05 | 41.51 | 41.05 | 66,457 |
| May 21 2024 | 41.14 | -0.14 | -0.34% | 41.16 | 41.33 | 41.10 | 8,155 |
| May 20 2024 | 41.28 | 0.11 | 0.26% | 41.17 | 41.43 | 41.17 | 16,546 |
| May 17 2024 | 41.171 | -0.11 | -0.26% | 41.27 | 41.27 | 41.06 | 11,182 |
| May 16 2024 | 41.28 | -0.12 | -0.29% | 41.40 | 41.46 | 41.21 | 19,578 |
| May 15 2024 | 41.40 | 0.27 | 0.66% | 41.41 | 41.70 | 41.36 | 82,568 |
| May 14 2024 | 41.13 | 0.11 | 0.26% | 41.30 | 41.39 | 40.94 | 90,990 |
| May 13 2024 | 41.0248 | 0.46 | 1.14% | 40.77 | 41.129 | 40.76 | 7,877 |
| May 10 2024 | 40.5629 | -0.39 | -0.95% | 41.08 | 41.0977 | 40.56 | 24,082 |
| May 09 2024 | 40.95 | 0.02 | 0.05% | 40.96 | 41.11 | 40.925 | 18,962 |
| May 08 2024 | 40.93 | 0.21 | 0.52% | 40.73 | 41.14 | 40.73 | 19,878 |
| May 07 2024 | 40.72 | 0.13 | 0.32% | 40.59 | 40.73 | 40.43 | 20,368 |
| May 06 2024 | 40.59 | -0.19 | -0.47% | 40.69 | 40.69 | 40.4602 | 17,966 |
| May 03 2024 | 40.78 | -0.01 | -0.02% | 41.22 | 41.24 | 40.69 | 19,728 |
| May 02 2024 | 40.79 | 0.46 | 1.14% | 40.81 | 40.8378 | 40.27 | 22,177 |
| May 01 2024 | 40.33 | 0.54 | 1.36% | 39.90 | 40.7932 | 39.90 | 25,947 |
| Apr 30 2024 | 39.79 | -0.19 | -0.48% | 39.91 | 40.21 | 39.79 | 18,835 |
| Apr 29 2024 | 39.98 | 0.46 | 1.16% | 39.74 | 40.12 | 39.74 | 11,311 |
| Apr 26 2024 | 39.52 | 0.43 | 1.10% | 39.06 | 39.645 | 39.06 | 13,990 |
| Apr 25 2024 | 39.09 | -0.41 | -1.04% | 39.25 | 39.30 | 38.89 | 47,926 |
| Apr 24 2024 | 39.50 | -0.29 | -0.73% | 39.74 | 39.74 | 39.3401 | 10,089 |
| Apr 23 2024 | 39.79 | 0.49 | 1.25% | 39.48 | 40.00 | 39.44 | 25,614 |
| Apr 22 2024 | 39.30 | 0.16 | 0.41% | 39.31 | 39.65 | 39.18 | 53,584 |
| Apr 19 2024 | 39.14 | 0.04 | 0.10% | 39.04 | 39.24 | 38.88 | 15,364 |
| Apr 18 2024 | 39.10 | -0.48 | -1.21% | 39.51 | 39.52 | 39.10 | 13,776 |
| Apr 17 2024 | 39.58 | -0.31 | -0.78% | 40.06 | 40.06 | 39.57 | 44,895 |
| Apr 16 2024 | 39.89 | 0.26 | 0.66% | 39.74 | 40.23 | 39.74 | 37,875 |
| Apr 15 2024 | 39.63 | -0.52 | -1.30% | 40.26 | 40.32 | 39.45 | 18,987 |
| Apr 12 2024 | 40.15 | -1.24 | -3.00% | 41.15 | 41.15 | 40.0031 | 102,861 |
| Apr 11 2024 | 41.39 | 0.15 | 0.36% | 41.51 | 41.58 | 41.05 | 17,661 |
| Apr 10 2024 | 41.24 | -0.77 | -1.83% | 41.31 | 41.345 | 41.0425 | 79,476 |
| Apr 09 2024 | 42.01 | 0.37 | 0.89% | 41.76 | 42.01 | 41.74 | 23,841 |
| Apr 08 2024 | 41.64 | -0.06 | -0.14% | 41.78 | 41.78 | 41.62 | 49,265 |
| Apr 05 2024 | 41.70 | 0.15 | 0.36% | 41.47 | 41.8425 | 41.33 | 25,340 |
| Apr 04 2024 | 41.55 | -0.33 | -0.79% | 42.22 | 42.29 | 41.48 | 24,836 |
| Apr 03 2024 | 41.88 | -0.12 | -0.29% | 41.93 | 42.18 | 41.83 | 19,095 |
| Apr 02 2024 | 42.00 | -0.64 | -1.50% | 42.22 | 42.22 | 41.96 | 25,569 |
| Apr 01 2024 | 42.64 | -0.49 | -1.14% | 43.41 | 43.41 | 42.46 | 44,764 |
| Mar 28 2024 | 43.13 | 0.15 | 0.35% | 43.07 | 43.2751 | 42.9231 | 107,052 |
