XDEC(XDEC)
XDEC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $43.45 | $43.48 | $43.42 | $43.45 | 2,201 |
| 8/10/2026 | $43.48 | $43.48 | $43.42 | $43.48 | 10,700 |
| 8/7/2026 | $43.44 | $43.44 | $43.44 | $43.44 | 900 |
| 8/6/2026 | $43.42 | $43.42 | $43.35 | $43.42 | 2,155 |
| 8/5/2026 | $43.44 | $43.44 | $43.37 | $43.42 | 3,021 |
| 8/4/2026 | $43.36 | $43.38 | $43.36 | $43.36 | 5,347 |
| 8/3/2026 | $43.26 | $43.26 | $43.17 | $43.26 | 3,419 |
| 7/31/2026 | $43.04 | $43.12 | $43.03 | $43.12 | 1,300 |
| 7/30/2026 | $42.96 | $43.05 | $42.96 | $43.05 | 3,015 |
| 7/29/2026 | $42.85 | $42.94 | $42.82 | $42.86 | 4,724 |
| 7/28/2026 | $42.90 | $42.99 | $42.90 | $42.97 | 6,600 |
| 7/27/2026 | $42.94 | $42.95 | $42.87 | $42.95 | 3,700 |
| 7/24/2026 | $42.93 | $43.00 | $42.93 | $42.93 | 900 |
| 7/23/2026 | $42.88 | $42.88 | $42.80 | $42.87 | 2,300 |
| 7/22/2026 | $42.95 | $43.09 | $42.95 | $43.06 | 4,500 |
| 7/21/2026 | $43.04 | $43.06 | $42.98 | $43.02 | 18,800 |
| 7/20/2026 | $42.92 | $43.05 | $42.92 | $42.96 | 7,217 |
| 7/17/2026 | $42.97 | $42.98 | $42.91 | $42.94 | 6,232 |
| 7/16/2026 | $43.07 | $43.11 | $43.02 | $43.02 | 4,200 |
| 7/15/2026 | $43.09 | $43.15 | $43.02 | $43.10 | 1,933 |
| 7/14/2026 | $42.97 | $43.06 | $42.97 | $43.04 | 9,543 |
| 7/13/2026 | $42.94 | $43.01 | $42.94 | $42.99 | 5,343 |
| 7/10/2026 | $43.02 | $43.10 | $42.99 | $43.01 | 12,330 |
| 7/9/2026 | $42.95 | $42.97 | $42.90 | $42.97 | 4,400 |
| 7/8/2026 | $42.90 | $42.90 | $42.81 | $42.90 | 3,026 |
| 7/7/2026 | $42.91 | $43.01 | $42.89 | $42.92 | 8,246 |
| 7/6/2026 | $42.95 | $43.00 | $42.91 | $42.96 | 4,217 |
| 7/2/2026 | $42.83 | $42.95 | $42.78 | $42.85 | 5,132 |
| 7/1/2026 | $42.75 | $42.90 | $42.75 | $42.80 | 18,014 |
| 6/30/2026 | $42.83 | $42.87 | $42.79 | $42.84 | 9,326 |
| 6/29/2026 | $42.73 | $42.78 | $42.67 | $42.78 | 2,934 |
| 6/26/2026 | $42.65 | $42.69 | $42.50 | $42.50 | 25,800 |
| 6/25/2026 | $42.74 | $42.75 | $42.57 | $42.58 | 8,800 |
| 6/24/2026 | $42.61 | $42.73 | $42.47 | $42.63 | 514,400 |
| 6/23/2026 | $42.63 | $42.73 | $42.49 | $42.62 | 214,200 |
| 6/22/2026 | $42.71 | $42.76 | $42.70 | $42.71 | 3,700 |
| 6/18/2026 | $42.71 | $42.80 | $42.71 | $42.78 | 19,519 |
| 6/17/2026 | $42.82 | $42.82 | $42.57 | $42.64 | 8,139 |
| 6/16/2026 | $42.76 | $42.83 | $42.76 | $42.82 | 5,100 |
| 6/15/2026 | $42.80 | $42.86 | $42.78 | $42.82 | 10,300 |
| 6/12/2026 | $42.51 | $42.64 | $42.48 | $42.60 | 4,703 |
| 6/11/2026 | $42.37 | $42.54 | $42.31 | $42.54 | 3,902 |
| 6/10/2026 | $42.37 | $42.48 | $42.27 | $42.33 | 10,530 |
| 6/9/2026 | $42.71 | $42.71 | $42.30 | $42.49 | 4,200 |
| 6/8/2026 | $42.59 | $42.66 | $42.53 | $42.58 | 4,500 |
| 6/5/2026 | $42.66 | $42.69 | $42.47 | $42.51 | 2,640 |
| 6/4/2026 | $42.74 | $42.77 | $42.71 | $42.74 | 4,100 |
| 6/3/2026 | $42.68 | $42.80 | $42.68 | $42.73 | 2,343 |
| 6/2/2026 | $42.68 | $42.81 | $42.68 | $42.81 | 2,506 |
| 6/1/2026 | $42.75 | $42.81 | $42.71 | $42.77 | 4,341 |
| 5/29/2026 | $42.71 | $42.79 | $42.70 | $42.76 | 11,007 |
| 5/28/2026 | $42.60 | $42.68 | $42.60 | $42.67 | 1,744 |
| 5/27/2026 | $42.63 | $42.68 | $42.57 | $42.65 | 1,740 |
| 5/26/2026 | $42.65 | $42.68 | $42.56 | $42.63 | 2,900 |
| 5/22/2026 | $42.53 | $42.57 | $42.53 | $42.53 | 4,312 |
| 5/21/2026 | $42.39 | $42.51 | $42.39 | $42.51 | 2,747 |
| 5/20/2026 | $42.36 | $42.46 | $42.36 | $42.46 | 1,703 |
| 5/19/2026 | $42.38 | $42.42 | $42.31 | $42.34 | 17,821 |
| 5/18/2026 | $42.33 | $42.43 | $42.31 | $42.43 | 2,300 |
| 5/15/2026 | $42.44 | $42.46 | $42.41 | $42.41 | 4,215 |
| 5/14/2026 | $42.41 | $42.49 | $42.41 | $42.49 | 2,518 |
| 5/13/2026 | $42.36 | $42.49 | $42.33 | $42.41 | 3,309 |