The lowest closing price for XME all-time was $10.53, on January 19, 2016. The latest price is $89.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $81.46 | $89.85 | $80.14 | $87.75 | 23,706,636 |
August 2025 | $71.89 | $82.41 | $71.07 | $82.33 | 37,788,100 |
July 2025 | $67.06 | $78.86 | $66.09 | $73.32 | 43,742,300 |
June 2025 | $62.26 | $67.51 | $61.33 | $67.22 | 31,787,489 |
May 2025 | $56.39 | $61.51 | $56.13 | $60.02 | 32,033,770 |
April 2025 | $55.70 | $57.25 | $45.83 | $56.27 | 36,209,392 |
March 2025 | $59.01 | $59.43 | $52.91 | $55.91 | 35,574,933 |
February 2025 | $58.53 | $62.70 | $56.47 | $57.95 | 32,679,398 |
January 2025 | $57.25 | $61.55 | $56.34 | $59.15 | 31,342,633 |
December 2024 | $68.57 | $68.79 | $55.55 | $56.60 | 28,794,135 |
November 2024 | $63.68 | $70.23 | $62.93 | $68.49 | 27,373,040 |
October 2024 | $63.61 | $66.95 | $61.72 | $63.35 | 29,916,598 |
September 2024 | $58.50 | $65.07 | $53.09 | $63.48 | 50,454,226 |
August 2024 | $63.18 | $63.51 | $53.58 | $59.51 | 54,549,127 |
July 2024 | $59.83 | $65.01 | $59.50 | $63.12 | 43,660,119 |
June 2024 | $64.26 | $64.66 | $56.80 | $59.01 | 55,126,552 |
May 2024 | $59.56 | $64.90 | $58.49 | $63.97 | 64,450,242 |
April 2024 | $60.57 | $63.14 | $58.03 | $58.85 | 74,083,572 |
March 2024 | $56.31 | $60.00 | $54.87 | $59.85 | 53,008,683 |
February 2024 | $57.09 | $57.61 | $53.76 | $55.99 | 54,587,418 |
January 2024 | $58.92 | $59.75 | $54.41 | $56.67 | 57,560,573 |
December 2023 | $54.34 | $61.25 | $52.20 | $59.30 | 68,934,034 |
November 2023 | $48.97 | $54.28 | $48.26 | $54.17 | 56,848,735 |
October 2023 | $51.36 | $51.90 | $47.50 | $48.94 | 64,995,929 |
September 2023 | $52.18 | $53.33 | $50.38 | $51.95 | 53,238,611 |
Daily pricing data for XME dates back to 6/22/2006, and may be incomplete.
