EXEL(EXEL)
EXEL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $49.75 | $50.33 | $49.51 | $50.15 | 1.54M |
| 5/21/2026 | $49.43 | $50.00 | $49.01 | $49.65 | 1.49M |
| 5/20/2026 | $49.00 | $50.20 | $48.88 | $49.90 | 2.41M |
| 5/19/2026 | $49.47 | $49.70 | $48.21 | $48.67 | 2.84M |
| 5/18/2026 | $50.32 | $50.53 | $49.44 | $49.84 | 2.60M |
| 5/15/2026 | $51.09 | $51.31 | $49.59 | $50.13 | 2.07M |
| 5/14/2026 | $51.49 | $51.63 | $50.28 | $51.10 | 2.42M |
| 5/13/2026 | $49.82 | $51.48 | $49.62 | $51.29 | 3.24M |
| 5/12/2026 | $50.00 | $50.00 | $48.82 | $49.46 | 2.77M |
| 5/11/2026 | $48.26 | $50.48 | $48.20 | $49.71 | 3.83M |
| 5/8/2026 | $46.59 | $48.17 | $46.46 | $48.16 | 2.18M |
| 5/7/2026 | $48.45 | $48.70 | $45.65 | $46.21 | 3.52M |
| 5/6/2026 | $47.68 | $48.92 | $45.21 | $48.70 | 6.34M |
| 5/5/2026 | $44.45 | $45.21 | $44.13 | $44.42 | 3.56M |
| 5/4/2026 | $43.51 | $44.32 | $43.50 | $44.17 | 3.14M |
| 5/1/2026 | $44.00 | $44.30 | $43.50 | $43.68 | 3.96M |
| 4/30/2026 | $45.06 | $45.42 | $44.23 | $44.46 | 2.15M |
| 4/29/2026 | $44.58 | $45.19 | $44.10 | $44.69 | 1.86M |
| 4/28/2026 | $44.72 | $45.54 | $44.72 | $44.93 | 1.98M |
| 4/27/2026 | $44.89 | $45.82 | $44.61 | $44.65 | 2.10M |
| 4/24/2026 | $46.29 | $46.65 | $44.54 | $44.94 | 2.34M |
| 4/23/2026 | $46.70 | $47.27 | $45.68 | $46.05 | 2.42M |
| 4/22/2026 | $46.33 | $47.47 | $45.72 | $46.85 | 3.53M |
| 4/21/2026 | $44.18 | $46.00 | $44.13 | $45.89 | 3.50M |
| 4/20/2026 | $44.99 | $45.25 | $43.53 | $43.61 | 2.05M |
| 4/17/2026 | $45.00 | $45.43 | $44.62 | $44.89 | 2.50M |
| 4/16/2026 | $44.13 | $44.69 | $43.97 | $44.38 | 2.07M |
| 4/15/2026 | $45.95 | $46.10 | $44.00 | $44.28 | 2.19M |
| 4/14/2026 | $45.15 | $46.03 | $45.01 | $45.86 | 2.53M |
| 4/13/2026 | $44.09 | $45.00 | $43.75 | $44.96 | 2.22M |
| 4/10/2026 | $45.45 | $45.45 | $43.91 | $44.27 | 2.95M |
| 4/9/2026 | $44.00 | $45.56 | $43.82 | $45.41 | 1.81M |
| 4/8/2026 | $44.60 | $44.72 | $43.92 | $44.20 | 2.63M |
| 4/7/2026 | $43.95 | $44.45 | $43.75 | $43.99 | 2.39M |
| 4/6/2026 | $43.65 | $44.16 | $43.55 | $43.98 | 1.72M |
| 4/2/2026 | $43.74 | $43.91 | $43.32 | $43.88 | 1.66M |
| 4/1/2026 | $43.04 | $44.19 | $42.50 | $44.04 | 1.87M |
| 3/31/2026 | $42.61 | $43.17 | $42.42 | $42.89 | 1.93M |
| 3/30/2026 | $41.82 | $42.25 | $41.57 | $41.95 | 2.10M |
| 3/27/2026 | $42.36 | $42.70 | $41.49 | $41.53 | 1.76M |
| 3/26/2026 | $42.61 | $43.21 | $42.33 | $42.36 | 1.70M |
| 3/25/2026 | $42.00 | $43.48 | $41.87 | $42.79 | 1.83M |
| 3/24/2026 | $41.16 | $41.86 | $40.84 | $41.57 | 2.54M |
| 3/23/2026 | $41.80 | $42.20 | $41.39 | $41.41 | 2.61M |
| 3/20/2026 | $41.10 | $41.72 | $40.90 | $41.27 | 6.70M |
| 3/19/2026 | $40.94 | $41.62 | $40.90 | $41.26 | 2.10M |
| 3/18/2026 | $41.52 | $41.88 | $41.02 | $41.26 | 2.22M |
| 3/17/2026 | $41.36 | $42.13 | $41.24 | $41.83 | 2.38M |
| 3/16/2026 | $41.60 | $41.64 | $40.97 | $41.07 | 2.26M |
| 3/13/2026 | $41.67 | $41.75 | $40.55 | $41.24 | 2.24M |
| 3/12/2026 | $41.57 | $41.57 | $40.52 | $41.17 | 2.79M |
| 3/11/2026 | $41.17 | $41.83 | $41.07 | $41.75 | 2.28M |
| 3/10/2026 | $42.50 | $42.67 | $41.16 | $41.29 | 4.07M |
| 3/9/2026 | $41.01 | $42.47 | $40.68 | $42.37 | 3.17M |
| 3/6/2026 | $40.54 | $41.62 | $40.24 | $41.55 | 2.71M |
| 3/5/2026 | $41.25 | $41.35 | $40.48 | $41.28 | 3.44M |
| 3/4/2026 | $41.06 | $41.83 | $40.69 | $41.69 | 4.25M |
| 3/3/2026 | $40.55 | $41.20 | $40.20 | $40.74 | 3.47M |
| 3/2/2026 | $42.00 | $43.25 | $39.71 | $41.03 | 7.83M |
| 2/27/2026 | $43.96 | $44.88 | $43.51 | $44.06 | 4.84M |
| 2/26/2026 | $44.91 | $45.01 | $44.12 | $44.28 | 2.71M |
| 2/25/2026 | $45.60 | $45.87 | $44.74 | $44.75 | 2.26M |
| 2/24/2026 | $43.91 | $45.28 | $43.53 | $45.14 | 2.88M |
| 2/23/2026 | $43.50 | $44.49 | $43.45 | $44.01 | 2.36M |