XL

XL Fleet Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
XL Fleet Corp XL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.3324 -2.98% 10.8376 14:33:08
Open Price Low Price High Price Close Price Prev Close
11.3694 10.5603 11.68 11.17
more quote information »

XL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.8116.869.5013.5417,774,235-3.97-26.82%
1 Month20.2021.639.5015.859,968,240-9.36-46.35%
3 Months16.4535.009.5021.4511,662,595-5.61-34.12%
6 Months10.2535.009.5019.526,802,5890.58765.73%
1 Year9.8535.009.5019.343,521,3860.987610.03%
3 Years9.8235.009.5019.282,740,0891.0210.36%
5 Years9.8235.009.5019.282,740,0891.0210.36%

XL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 11.17 -0.83 -6.92% 11.91 11.92 9.50 14,554,113
Mar 04 2021 12.00 -1.86 -13.42% 13.65 13.93 11.35 15,914,514
Mar 03 2021 13.86 -2.09 -13.1% 16.72 16.86 12.81 34,389,622
Mar 02 2021 15.95 1.10 7.41% 15.90 16.4043 15.41 15,413,583
Mar 01 2021 14.85 0.68 4.8% 14.81 15.68 14.3636 8,599,345
Feb 26 2021 14.17 -0.37 -2.54% 14.61 14.74 13.8064 4,706,113
Feb 25 2021 14.54 -0.10 -0.68% 15.61 15.87 14.20 8,576,310
Feb 24 2021 14.64 0.09 0.62% 14.66 15.239 14.3101 5,543,429
Feb 23 2021 14.55 -1.66 -10.24% 15.16 15.27 13.3101 10,876,841
Feb 22 2021 16.21 -1.36 -7.74% 17.25 17.57 16.11 6,244,628
Feb 19 2021 17.57 -0.53 -2.93% 18.315 18.685 17.42 7,865,350
Feb 18 2021 18.10 -1.22 -6.31% 19.02 19.18 18.07 6,135,043
Feb 17 2021 19.32 -0.55 -2.77% 19.76 19.85 19.21 4,603,883
Feb 16 2021 19.87 -0.52 -2.55% 20.56 21.20 19.75 6,926,147
Feb 12 2021 20.39 0.64 3.24% 19.71 20.77 19.07 6,934,593
Feb 11 2021 19.75 -0.07 -0.35% 19.85 20.3678 19.20 6,298,700
Feb 10 2021 19.82 -0.87 -4.2% 21.00 21.63 19.60 9,523,381
Feb 09 2021 20.69 0.29 1.42% 20.22 21.59 19.85 9,787,716
Feb 08 2021 20.40 0.32 1.59% 20.20 20.74 19.71 6,503,241
See More Historical Prices »


Your Recent History
NYSE
XL
XL Fleet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.