XL Fleet Corp (XL) Historical Stock Data

1.13 ↓0.08 (-6.25%)

As of November 11, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, XL is up 1.27% a day on average. There have been 16 days where XL Fleet Corp closed green and 14 days where XL closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-13	1.13	1.20	↑$0.07 (6.19%)	1.11	1.22	588.94K
2023-01-06	1.03	0.99	↓$0.04 (-3.85%)	0.96	1.04	313.19K
2022-12-30	0.91	0.92	↑$0.01 (1.10%)	0.88	0.93	814.69K
2022-12-29	0.90	0.91	↑$0.01 (0.62%)	0.85	0.94	1.12M
2022-12-23	0.94	0.95	↑$0.01 (1.47%)	0.91	0.98	592.40K
2022-12-16	0.81	0.87	↑$0.05 (6.66%)	0.81	0.87	2.26M
2022-12-09	0.92	0.92	↓$0.00 (-0.45%)	0.89	0.93	271.55K
2022-12-02	0.90	0.93	↑$0.03 (3.49%)	0.90	0.95	265.14K
2022-11-11	0.91	1.14	↑$0.23 (25.29%)	0.91	1.14	2.72M
2022-11-10	0.83	0.87	↑$0.04 (4.92%)	0.79	0.95	1.34M
2022-11-09	0.83	0.81	↓$0.02 (-1.90%)	0.75	0.83	856.05K
2022-11-08	0.82	0.81	↓$0.01 (-1.22%)	0.77	0.84	523.53K
2022-11-07	0.84	0.81	↓$0.03 (-3.56%)	0.77	0.85	362.68K
2022-11-04	0.82	0.82	↓$0.00 (-0.46%)	0.79	0.84	495.39K
2022-11-03	0.77	0.82	↑$0.05 (6.49%)	0.77	0.87	372.66K
2022-11-02	0.82	0.83	↑$0.01 (0.63%)	0.81	0.84	214.83K
2022-11-01	0.82	0.83	↑$0.01 (1.13%)	0.81	0.84	393.69K
2022-10-31	0.80	0.79	↓$0.01 (-1.25%)	0.78	0.85	703.60K
2022-10-28	0.81	0.79	↓$0.02 (-3.03%)	0.76	0.85	470.02K
2022-10-27	0.85	0.81	↓$0.04 (-4.85%)	0.80	0.86	352.40K
2022-10-26	0.79	0.83	↑$0.04 (4.94%)	0.77	0.86	892.15K
2022-10-25	0.71	0.80	↑$0.09 (12.68%)	0.70	0.81	670.16K
2022-10-24	0.77	0.72	↓$0.05 (-6.47%)	0.69	0.77	1.36M
2022-10-21	0.75	0.77	↑$0.02 (3.31%)	0.73	0.77	589.47K
2022-10-20	0.79	0.77	↓$0.02 (-2.20%)	0.73	0.80	673.43K
2022-10-19	0.80	0.77	↓$0.03 (-3.75%)	0.77	0.81	572.12K
2022-10-18	0.81	0.80	↓$0.01 (-1.48%)	0.79	0.81	397.70K
2022-10-17	0.85	0.78	↓$0.07 (-8.24%)	0.78	0.85	774.72K
2022-10-14	0.82	0.84	↑$0.02 (2.00%)	0.78	0.85	737.46K
2022-10-13	0.80	0.80	↑$0.00 (0.00%)	0.77	0.81	1.24M