Want to see EXSR full AI Analyst Report?
Exchange Bank (Santa Rosa) (EXSR) Historical Prices
77 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 156.99 | 156.99 | 152.00 | 152.00 | 152.00 | -1.93% | 4,603 | 6.89 |
| Nov 04, 2026 | 156.25 | 156.98 | 154.00 | 154.99 | 154.99 | -0.81% | 2,115 | 3.33 |
| Nov 03, 2026 | 158.75 | 158.75 | 156.15 | 156.25 | 156.25 | -2.34% | 1,014 | 1.64 |
| Nov 02, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | +1.40% | 300 | 0.48 |
| Oct 30, 2026 | 157.80 | 159.52 | 156.07 | 157.80 | 157.80 | -1.38% | 0 | 0.00 |
| Oct 29, 2026 | 159.01 | 161.00 | 158.00 | 160.00 | 160.00 | +0.31% | 5,344 | 8.88 |
| Oct 28, 2026 | 159.00 | 160.00 | 158.50 | 159.50 | 159.50 | +0.79% | 731 | 1.23 |
| Oct 27, 2026 | 158.25 | 159.00 | 157.50 | 158.25 | 158.25 | -0.47% | 0 | 0.00 |
| Oct 26, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.38% | 177 | 0.27 |
| Oct 23, 2026 | 159.60 | 161.00 | 158.20 | 159.60 | 159.60 | +0.38% | 0 | 0.00 |
| Oct 22, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.24% | 690 | 1.07 |
| Oct 21, 2026 | 159.00 | 161.00 | 159.00 | 161.00 | 161.00 | +2.42% | 361 | 0.56 |
| Oct 20, 2026 | 158.00 | 158.00 | 157.00 | 157.20 | 157.20 | -1.13% | 899 | 1.43 |
| Oct 19, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | +1.11% | 300 | 0.48 |
| Oct 16, 2026 | 156.00 | 159.04 | 156.00 | 157.26 | 157.26 | +1.46% | 4,636 | 8.44 |
| Oct 15, 2026 | 154.25 | 155.01 | 154.25 | 155.00 | 155.00 | -0.24% | 357 | 0.66 |
| Oct 14, 2026 | 155.38 | 156.50 | 154.25 | 155.38 | 155.38 | +0.73% | 0 | 0.00 |
| Oct 13, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | +0.00% | 500 | 0.91 |
| Oct 12, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | -1.03% | 1 | 0.00 |
| Oct 09, 2026 | 156.00 | 156.00 | 155.85 | 155.85 | 155.85 | +0.55% | 1,521 | 2.83 |
| Oct 08, 2026 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | +0.77% | 419 | 0.79 |
| Oct 07, 2026 | 153.81 | 153.81 | 153.81 | 153.81 | 153.81 | -0.12% | 350 | 0.67 |
| Oct 06, 2026 | 153.81 | 154.00 | 153.81 | 154.00 | 154.00 | -1.90% | 254 | 0.47 |
| Oct 05, 2026 | 157.76 | 157.76 | 155.00 | 156.99 | 156.99 | -0.64% | 1,100 | 2.12 |
| Oct 02, 2026 | 157.50 | 158.01 | 154.01 | 158.00 | 158.00 | +0.32% | 3,433 | 7.26 |
| Oct 01, 2026 | 155.27 | 157.99 | 155.27 | 157.50 | 157.50 | +1.44% | 850 | 1.85 |
| Sep 30, 2026 | 156.25 | 158.99 | 155.00 | 155.26 | 155.26 | -0.94% | 2,109 | 4.95 |
| Sep 29, 2026 | 157.00 | 157.00 | 156.25 | 156.73 | 156.73 | -1.43% | 819 | 1.93 |
| Sep 28, 2026 | 157.50 | 159.00 | 157.50 | 159.00 | 159.00 | -0.15% | 940 | 2.25 |
| Sep 25, 2026 | 159.25 | 160.99 | 157.50 | 159.25 | 159.25 | +1.11% | 0 | 0.00 |
| Sep 24, 2026 | 161.13 | 161.13 | 157.50 | 157.50 | 157.50 | -1.79% | 984 | 2.45 |
| Sep 23, 2026 | 160.38 | 162.25 | 158.50 | 160.38 | 160.38 | -0.71% | 0 | 0.00 |
| Sep 22, 2026 | 160.00 | 162.00 | 160.00 | 161.52 | 161.52 | +2.20% | 300 | 0.75 |
| Sep 21, 2026 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | -2.44% | 2 | 0.00 |
| Sep 18, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | +0.00% | 5 | 0.01 |
| Sep 17, 2026 | 159.98 | 162.00 | 159.98 | 162.00 | 162.00 | +2.47% | 1,533 | 3.91 |
| Sep 16, 2026 | 158.10 | 159.95 | 156.25 | 158.10 | 158.10 | +0.03% | 0 | 0.00 |
| Sep 15, 2026 | 158.05 | 159.95 | 156.15 | 158.05 | 158.05 | +0.99% | 0 | 0.00 |
| Sep 14, 2026 | 159.19 | 159.19 | 156.50 | 156.50 | 156.50 | +0.16% | 20 | 0.05 |
| Sep 11, 2026 | 159.93 | 159.94 | 156.25 | 156.25 | 156.25 | -1.17% | 440 | 1.14 |
| Sep 10, 2026 | 158.10 | 159.94 | 156.25 | 158.10 | 158.10 | -1.16% | 0 | 0.00 |
| Sep 09, 2026 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | +2.43% | 49 | 0.11 |
| Sep 08, 2026 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | -1.18% | 75 | 0.16 |
| Sep 07, 2026 | 158.03 | 159.96 | 156.10 | 158.03 | 158.03 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 158.03 | 159.96 | 156.10 | 158.03 | 158.03 | +0.56% | 0 | 0.00 |
| Sep 03, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 157.15 | +0.00% | 1 | 0.00 |
| Sep 02, 2026 | 157.50 | 158.50 | 157.50 | 158.50 | 157.15 | +0.76% | 339 | 0.74 |
| Sep 01, 2026 | 158.00 | 158.00 | 157.30 | 157.30 | 155.96 | -0.44% | 6,716 | 18.94 |
| Aug 31, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 156.65 | +0.00% | 100 | 0.27 |
| Aug 28, 2026 | 157.50 | 158.00 | 157.50 | 158.00 | 156.65 | +0.60% | 60 | 0.16 |
