XZO(XZO)
XZO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $15.85 | $16.11 | $15.75 | $16.03 | 131,500 |
| 10/9/2026 | $15.76 | $16.12 | $15.61 | $15.98 | 222,832 |
| 10/8/2026 | $15.13 | $15.90 | $15.03 | $15.89 | 271,333 |
| 10/7/2026 | $14.84 | $15.30 | $14.70 | $15.22 | 265,300 |
| 10/6/2026 | $15.75 | $15.75 | $14.46 | $15.04 | 413,200 |
| 10/5/2026 | $14.61 | $15.44 | $14.23 | $15.39 | 971,228 |
| 10/2/2026 | $14.58 | $14.58 | $13.62 | $14.40 | 948,408 |
| 10/1/2026 | $14.60 | $14.68 | $14.39 | $14.44 | 1.06M |
| 9/30/2026 | $14.84 | $14.84 | $14.39 | $14.47 | 212,300 |
| 9/29/2026 | $14.93 | $15.27 | $14.27 | $14.55 | 178,902 |
| 9/28/2026 | $15.23 | $15.23 | $14.69 | $15.09 | 208,900 |
| 9/25/2026 | $15.54 | $15.76 | $15.19 | $15.21 | 151,114 |
| 9/24/2026 | $15.38 | $15.84 | $15.27 | $15.65 | 280,200 |
| 9/23/2026 | $16.36 | $16.58 | $15.24 | $15.31 | 324,800 |
| 9/22/2026 | $16.63 | $16.96 | $15.80 | $16.53 | 438,700 |
| 9/21/2026 | $16.56 | $16.93 | $16.30 | $16.75 | 306,270 |
| 9/18/2026 | $16.54 | $17.10 | $16.35 | $16.56 | 1.73M |
| 9/17/2026 | $16.42 | $16.72 | $16.22 | $16.59 | 350,600 |
| 9/16/2026 | $16.56 | $17.00 | $16.04 | $16.42 | 345,000 |
| 9/15/2026 | $16.12 | $16.95 | $16.12 | $16.65 | 305,450 |
| 9/14/2026 | $16.24 | $16.72 | $16.24 | $16.35 | 206,601 |
| 9/11/2026 | $15.94 | $16.32 | $15.80 | $16.02 | 192,700 |
| 9/10/2026 | $15.90 | $16.20 | $15.66 | $15.78 | 218,300 |
| 9/9/2026 | $15.98 | $16.12 | $15.50 | $16.00 | 309,000 |
| 9/8/2026 | $16.50 | $16.60 | $16.06 | $16.13 | 327,503 |
| 9/4/2026 | $16.64 | $16.64 | $15.85 | $16.55 | 197,900 |
| 9/3/2026 | $16.73 | $17.11 | $16.66 | $16.76 | 191,100 |
| 9/2/2026 | $16.67 | $16.93 | $16.42 | $16.48 | 179,309 |
| 9/1/2026 | $16.58 | $16.83 | $16.29 | $16.55 | 157,400 |
| 8/31/2026 | $16.74 | $17.02 | $16.58 | $16.78 | 178,441 |
| 8/28/2026 | $16.43 | $17.15 | $16.41 | $16.89 | 165,300 |
| 8/27/2026 | $16.50 | $17.11 | $16.42 | $16.55 | 192,300 |
| 8/26/2026 | $16.96 | $17.31 | $16.54 | $16.66 | 272,670 |
| 8/25/2026 | $17.51 | $17.57 | $17.00 | $17.13 | 236,841 |
| 8/24/2026 | $16.90 | $17.75 | $16.90 | $17.46 | 142,800 |
| 8/21/2026 | $16.25 | $17.03 | $15.96 | $16.87 | 177,926 |
| 8/20/2026 | $15.98 | $16.18 | $15.65 | $16.18 | 170,300 |
| 8/19/2026 | $16.00 | $16.27 | $15.61 | $16.07 | 116,615 |
| 8/18/2026 | $15.58 | $16.44 | $15.37 | $16.14 | 274,238 |
| 8/17/2026 | $15.20 | $15.70 | $15.17 | $15.49 | 210,450 |
| 8/14/2026 | $15.74 | $15.83 | $15.04 | $15.17 | 127,119 |
| 8/13/2026 | $15.48 | $15.94 | $15.12 | $15.67 | 260,100 |
| 8/12/2026 | $16.30 | $16.50 | $15.15 | $15.35 | 392,800 |
| 8/11/2026 | $16.21 | $16.44 | $15.67 | $16.40 | 392,200 |
| 8/10/2026 | $15.46 | $16.27 | $15.31 | $15.88 | 151,031 |
| 8/7/2026 | $17.11 | $17.32 | $15.22 | $15.50 | 199,846 |
| 8/6/2026 | $16.37 | $16.41 | $15.72 | $16.29 | 112,900 |
| 8/5/2026 | $16.37 | $16.82 | $16.02 | $16.10 | 86,900 |
| 8/4/2026 | $15.82 | $16.32 | $15.66 | $16.32 | 107,319 |
| 8/3/2026 | $15.88 | $16.23 | $15.13 | $15.98 | 106,908 |
| 7/31/2026 | $15.62 | $16.11 | $15.47 | $15.52 | 96,800 |
| 7/30/2026 | $16.28 | $16.77 | $15.70 | $15.79 | 98,900 |
| 7/29/2026 | $16.32 | $17.04 | $16.21 | $16.45 | 119,845 |
| 7/28/2026 | $16.00 | $16.79 | $16.00 | $16.44 | 121,348 |
| 7/27/2026 | $15.55 | $16.25 | $15.48 | $15.90 | 86,002 |
| 7/24/2026 | $14.98 | $15.61 | $14.89 | $15.31 | 111,900 |
| 7/23/2026 | $15.71 | $15.71 | $14.76 | $14.90 | 152,500 |
| 7/22/2026 | $15.75 | $16.02 | $15.39 | $15.88 | 176,925 |
| 7/21/2026 | $16.06 | $16.25 | $15.59 | $15.81 | 164,300 |
| 7/20/2026 | $16.11 | $16.51 | $15.96 | $16.30 | 141,049 |
| 7/17/2026 | $16.43 | $16.91 | $15.96 | $16.10 | 125,831 |
| 7/16/2026 | $16.50 | $16.73 | $16.05 | $16.72 | 126,835 |
| 7/15/2026 | $16.20 | $16.71 | $15.86 | $16.26 | 134,250 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
