XPRO(XPRO)
XPRO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $16.41 | $17.10 | $16.41 | $16.97 | 1.35M |
| 5/19/2026 | $16.87 | $16.87 | $16.15 | $16.38 | 1.39M |
| 5/18/2026 | $15.83 | $16.57 | $15.70 | $16.53 | 783,034 |
| 5/15/2026 | $15.90 | $16.08 | $15.72 | $15.85 | 717,044 |
| 5/14/2026 | $15.64 | $16.13 | $15.57 | $16.03 | 718,422 |
| 5/13/2026 | $15.66 | $15.75 | $15.45 | $15.66 | 919,913 |
| 5/12/2026 | $16.00 | $16.12 | $15.52 | $15.80 | 913,523 |
| 5/11/2026 | $15.60 | $15.96 | $15.60 | $15.86 | 685,900 |
| 5/8/2026 | $15.65 | $15.87 | $15.25 | $15.37 | 714,023 |
| 5/7/2026 | $15.95 | $16.30 | $15.47 | $15.56 | 1.65M |
| 5/6/2026 | $17.37 | $17.49 | $16.04 | $16.16 | 1.27M |
| 5/5/2026 | $18.35 | $18.57 | $17.30 | $17.84 | 1.03M |
| 5/4/2026 | $17.97 | $18.16 | $17.81 | $18.06 | 679,500 |
| 5/1/2026 | $18.05 | $18.28 | $17.70 | $18.04 | 695,229 |
| 4/30/2026 | $17.79 | $18.27 | $17.79 | $18.21 | 736,500 |
| 4/29/2026 | $18.21 | $18.21 | $17.62 | $18.03 | 1.00M |
| 4/28/2026 | $18.01 | $18.20 | $17.95 | $18.01 | 879,938 |
| 4/27/2026 | $17.82 | $18.06 | $17.72 | $17.80 | 953,034 |
| 4/24/2026 | $17.13 | $17.79 | $16.76 | $17.76 | 1.42M |
| 4/23/2026 | $17.11 | $17.67 | $16.60 | $17.08 | 988,100 |
| 4/22/2026 | $16.54 | $17.27 | $16.54 | $17.16 | 925,800 |
| 4/21/2026 | $16.28 | $16.42 | $15.87 | $16.40 | 1.11M |
| 4/20/2026 | $16.04 | $16.33 | $15.81 | $15.92 | 885,800 |
| 4/17/2026 | $15.76 | $16.28 | $15.58 | $16.27 | 2.81M |
| 4/16/2026 | $16.13 | $16.34 | $15.93 | $16.10 | 1.91M |
| 4/15/2026 | $16.46 | $16.46 | $16.02 | $16.16 | 1.86M |
| 4/14/2026 | $16.86 | $16.86 | $16.23 | $16.27 | 619,016 |
| 4/13/2026 | $16.84 | $17.37 | $16.84 | $17.08 | 588,400 |
| 4/10/2026 | $16.66 | $16.84 | $16.54 | $16.69 | 528,505 |
| 4/9/2026 | $17.11 | $17.26 | $16.60 | $16.69 | 859,500 |
| 4/8/2026 | $16.65 | $17.20 | $16.30 | $17.11 | 1.01M |
| 4/7/2026 | $16.67 | $17.25 | $16.51 | $17.19 | 732,948 |
| 4/6/2026 | $16.57 | $16.80 | $16.43 | $16.62 | 672,600 |
| 4/2/2026 | $16.43 | $16.88 | $16.25 | $16.66 | 836,200 |
| 4/1/2026 | $17.12 | $17.38 | $16.25 | $16.25 | 1.19M |
| 3/31/2026 | $17.53 | $17.91 | $17.22 | $17.41 | 1.90M |
| 3/30/2026 | $18.22 | $18.22 | $17.17 | $17.20 | 1.64M |
| 3/27/2026 | $17.80 | $17.98 | $17.37 | $17.91 | 1.32M |
| 3/26/2026 | $17.69 | $17.97 | $17.43 | $17.82 | 1.28M |
| 3/25/2026 | $18.23 | $18.39 | $17.80 | $17.82 | 899,645 |
| 3/24/2026 | $17.61 | $18.47 | $17.56 | $18.39 | 1.48M |
| 3/23/2026 | $16.54 | $17.96 | $16.54 | $17.81 | 1.47M |
| 3/20/2026 | $16.80 | $16.91 | $16.39 | $16.65 | 2.76M |
| 3/19/2026 | $16.36 | $16.98 | $16.01 | $16.75 | 1.17M |
| 3/18/2026 | $16.88 | $17.10 | $16.48 | $16.48 | 1.14M |
| 3/17/2026 | $16.70 | $17.19 | $16.65 | $16.96 | 606,800 |
| 3/16/2026 | $16.14 | $16.57 | $15.92 | $16.46 | 801,028 |
| 3/13/2026 | $15.99 | $16.23 | $15.73 | $16.14 | 1.05M |
| 3/12/2026 | $16.70 | $16.90 | $15.71 | $15.96 | 1.59M |
| 3/11/2026 | $16.78 | $17.31 | $16.66 | $16.98 | 986,446 |
| 3/10/2026 | $16.86 | $17.23 | $16.54 | $17.09 | 1.36M |
| 3/9/2026 | $16.56 | $17.01 | $16.18 | $16.99 | 1.20M |
| 3/6/2026 | $16.60 | $16.91 | $16.27 | $16.64 | 1.19M |
| 3/5/2026 | $16.45 | $16.91 | $16.34 | $16.80 | 1.09M |
| 3/4/2026 | $16.88 | $17.34 | $16.36 | $16.44 | 1.55M |
| 3/3/2026 | $17.33 | $17.33 | $16.49 | $16.87 | 944,700 |
| 3/2/2026 | $18.22 | $18.27 | $17.06 | $17.45 | 1.06M |
| 2/27/2026 | $17.40 | $18.09 | $17.21 | $17.86 | 1.48M |
| 2/26/2026 | $17.01 | $17.57 | $16.65 | $17.40 | 888,045 |
| 2/25/2026 | $17.90 | $17.91 | $17.02 | $17.30 | 1.21M |
| 2/24/2026 | $18.11 | $18.18 | $17.49 | $17.73 | 1.00M |
| 2/23/2026 | $17.98 | $18.73 | $17.38 | $18.18 | 1.91M |
| 2/20/2026 | $17.57 | $18.08 | $17.20 | $17.79 | 1.41M |