Closing price on 4/3/2025
|
|
Open |
7.20 |
High |
7.20 |
Low |
7.10 |
Volume |
12,100 |
Split-adjusted Price |
7.10 |
There is no data on 4/4/2025. Display data on 4/3/2025 instead.
|
|
XPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/3/2025
|
-1.20 / -14.46%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
7.10
|
12,100
|
|
4/2/2025
|
-0.70 / -7.87%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.30
|
8.20
|
8,900
|
|
4/1/2025
|
-0.30 / -3.26%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1,100
|
|
3/31/2025
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
3/28/2025
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5,000
|
|
3/27/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
3/26/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
3/25/2025
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
100
|
|
3/24/2025
|
+1.10 / +13.41%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1,100
|
|
3/21/2025
|
+0.40 / +5.13%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
200
|
|
3/20/2025
|
+1.00 / +13.16%
|
7.90
|
8.60
|
7.70
|
8.60
|
7.80
|
8.60
|
23,600
|
|
3/19/2025
|
+0.20 / +2.67%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.60
|
7.70
|
10,000
|
|
3/18/2025
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
7.50
|
10,300
|
|
3/17/2025
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.50
|
7.70
|
5,500
|
|
3/14/2025
|
-0.50 / -6.10%
|
7.70
|
7.80
|
7.20
|
7.70
|
7.50
|
7.70
|
20,000
|
|
3/13/2025
|
+0.30 / +4.00%
|
8.20
|
8.20
|
7.80
|
7.80
|
8.20
|
7.80
|
1,100
|
|
3/12/2025
|
-0.50 / -6.33%
|
7.90
|
7.90
|
7.40
|
7.40
|
7.50
|
7.40
|
28,700
|
|
3/11/2025
|
+0.80 / +11.11%
|
7.90
|
8.00
|
7.70
|
8.00
|
7.90
|
8.00
|
14,500
|
|
3/10/2025
|
+0.90 / +12.50%
|
7.20
|
8.10
|
7.00
|
8.10
|
7.20
|
8.10
|
7,500
|
|
3/7/2025
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.00
|
8.10
|
7.20
|
8.10
|
73,600
|
|
3/6/2025
|
+0.10 / +1.14%
|
7.60
|
8.90
|
7.60
|
8.90
|
8.20
|
8.90
|
10,300
|
|
3/5/2025
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
8.80
|
1,200
|
|
3/4/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
3/3/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.80
|
8.70
|
20,100
|
|
2/28/2025
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.70
|
8.70
|
10,100
|
|
2/27/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
200
|
|
2/26/2025
|
+0.50 / +6.25%
|
8.60
|
9.20
|
8.50
|
8.50
|
8.70
|
8.50
|
5,600
|
|
2/25/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.90
|
7.90
|
8.00
|
7.90
|
5,000
|
|
2/24/2025
|
+0.20 / +2.44%
|
8.80
|
8.80
|
7.70
|
8.40
|
7.90
|
8.40
|
7,100
|
|
2/21/2025
|
-0.40 / -4.60%
|
8.80
|
8.80
|
8.00
|
8.30
|
8.20
|
8.30
|
5,300
|
|
|