Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Exail Technologies (EXA) Historical Prices

FR:EXA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026125.50126.20125.50125.90125.90+0.16%22,8100.64
Oct 29, 2026125.50125.90125.40125.70125.70+0.16%34,9880.97
Oct 28, 2026125.10125.50125.10125.50125.50+0.24%9,1570.25
Oct 27, 2026125.10125.50125.10125.20125.20+0.00%13,9910.39
Oct 26, 2026125.30125.50125.20125.20125.20-0.08%60,1681.66
Oct 23, 2026125.30125.50125.20125.30125.30+0.08%7,2880.20
Oct 22, 2026125.00125.30125.00125.20125.20-0.08%18,8180.50
Oct 21, 2026125.30125.50125.00125.30125.30-0.08%29,5050.77
Oct 20, 2026125.30125.60125.00125.40125.40-0.24%27,6970.72
Oct 19, 2026125.50125.70125.10125.70125.70+0.08%17,1230.43
Oct 16, 2026125.10125.80125.10125.60125.60+0.48%9,0880.23
Oct 15, 2026125.80125.80125.00125.00125.00-0.40%102,6862.65
Oct 14, 2026125.00126.30125.00125.50125.50+0.24%47,1321.21
Oct 13, 2026124.80125.30124.80125.20125.20+0.24%21,5790.55
Oct 12, 2026124.50125.20124.50124.90124.90+0.08%13,3740.33
Oct 09, 2026124.60125.00124.50124.80124.80+0.16%13,6430.33
Oct 08, 2026124.80125.00124.60124.60124.60-0.24%26,7330.64
Oct 07, 2026124.70124.90124.50124.90124.90+0.16%14,2910.33
Oct 06, 2026124.20124.70124.20124.70124.70+0.16%40,5470.89
Oct 05, 2026124.00124.80124.00124.50124.50+0.24%57,2161.23
Oct 02, 2026125.30125.90124.20124.20124.20-0.88%31,4070.65
Oct 01, 2026125.50125.50124.90125.30125.30+0.16%26,7420.50
Sep 30, 2026125.10125.70125.10125.10125.10-0.16%33,1980.62
Sep 29, 2026124.80125.50124.80125.30125.30+0.24%44,0450.81
Sep 28, 2026124.50125.30124.50125.00125.00+0.40%17,9300.32
Sep 25, 2026124.90125.10124.50124.50124.50-0.16%21,9840.39
Sep 24, 2026124.70125.30124.60124.70124.70-0.24%21,5140.37
Sep 23, 2026124.30125.00124.20125.00125.00+0.48%36,9940.56
Sep 22, 2026124.30124.50124.20124.40124.40-0.08%55,9680.84
Sep 21, 2026124.50124.70124.50124.50124.50+0.00%50,1400.75
Sep 18, 2026124.60124.80124.50124.50124.50+0.00%106,6271.59
Sep 17, 2026124.40124.60124.40124.50124.50+0.16%105,6401.58
Sep 16, 2026124.30124.60124.30124.30124.30+0.00%47,4810.70
Sep 15, 2026124.40124.40124.30124.30124.30-0.08%147,2812.21
Sep 14, 2026124.10124.50124.10124.40124.40+0.00%41,1900.61
Sep 11, 2026124.10124.50123.90124.40124.40+0.32%74,9201.12
Sep 10, 2026124.00124.20123.80124.00124.00-0.24%31,1460.45
Sep 09, 2026124.10124.40124.00124.30124.30+0.08%33,1930.43
Sep 08, 2026124.20124.20123.90124.20124.20+0.00%19,5530.25
Sep 07, 2026124.00124.40124.00124.20124.20-0.08%11,5640.15
Sep 04, 2026124.10124.30124.00124.30124.30+0.00%34,9980.44
Sep 03, 2026124.30124.30124.00124.30124.30+0.00%15,8280.20
Sep 02, 2026124.30124.40124.10124.30124.30+0.08%16,3370.20
Sep 01, 2026123.80124.30123.80124.20124.20-0.16%18,9110.24
Aug 31, 2026124.30124.40123.70124.40124.40+0.00%73,0340.92
Aug 28, 2026124.60124.60124.30124.40124.40+0.00%39,3940.50
Aug 27, 2026124.60124.60124.30124.40124.40-0.08%17,0710.21
Aug 26, 2026124.40124.50124.30124.50124.50+0.08%12,3310.15
Aug 25, 2026124.50124.50124.40124.40124.40-0.08%22,2670.26
Aug 24, 2026124.30124.50124.30124.50124.50+0.08%13,6810.16