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
-0.0199 -0.31% 6.4701 15:23:48
Open Price Low Price High Price Close Price Prev Close
6.39 6.19 6.64 6.49
more quote information »

XL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.877.916.196.969,649,023-1.40-17.79%
1 Month12.2112.30746.198.3714,434,783-5.74-47.01%
3 Months20.4822.406.1912.9010,722,481-14.01-68.41%
6 Months10.4535.006.1916.838,944,350-3.98-38.09%
1 Year9.9635.006.1916.484,825,209-3.49-35.04%
3 Years9.8235.006.1916.413,424,512-3.35-34.11%
5 Years9.8235.006.1916.413,424,512-3.35-34.11%

XL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 6.49 -0.12 -1.82% 6.55 6.8883 6.28 10,479,885
Apr 15 2021 6.61 -0.51 -7.16% 7.08 7.18 6.41 13,372,983
Apr 14 2021 7.12 -0.40 -5.32% 7.52 7.69 7.065 7,350,667
Apr 13 2021 7.52 0.12 1.62% 7.30 7.56 7.00 8,084,857
Apr 12 2021 7.40 -0.66 -8.19% 7.87 7.91 7.22 8,956,721
Apr 09 2021 8.06 -0.51 -5.95% 8.48 8.53 7.88 8,373,245
Apr 08 2021 8.57 -0.04 -0.46% 8.60 8.85 8.2249 17,131,147
Apr 07 2021 8.61 0.25 2.99% 8.98 10.77 8.56 101,432,842
Apr 06 2021 8.36 0.87 11.62% 7.52 8.76 7.22 22,741,436
Apr 05 2021 7.49 -0.40 -5.07% 8.06 8.08 7.25 10,267,315
Apr 01 2021 7.89 -1.09 -12.14% 8.12 8.57 7.80 20,119,126
Mar 31 2021 8.98 0.16 1.81% 9.05 9.18 8.60 8,719,533
Mar 30 2021 8.82 -0.35 -3.82% 8.68 8.94 8.24 7,229,459
Mar 29 2021 9.17 -0.32 -3.37% 9.50 9.56 8.83 5,230,539
Mar 26 2021 9.49 -0.42 -4.24% 10.00 10.05 9.18 4,829,837
Mar 25 2021 9.91 0.03 0.3% 9.53 10.04 9.25 4,961,368
Mar 24 2021 9.88 -1.09 -9.94% 11.02 11.02 9.82 5,607,483
Mar 23 2021 10.97 -0.84 -7.11% 11.41 11.57 10.81 5,103,718
Mar 22 2021 11.81 -0.31 -2.56% 12.21 12.3074 11.65 4,268,720
Mar 19 2021 12.12 0.19 1.59% 11.93 12.245 11.27 10,195,140
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.