5 DAY PERFORMANCE
-25.26%
1 MONTH PERFORMANCE
-14.70%
3 MONTH PERFORMANCE
+2.32%
6 MONTH PERFORMANCE
+1.56%
YEAR-TO-DATE PERFORMANCE
+5.87%
1 YEAR PERFORMANCE
+17.04%
Xenia Hotels & Resorts Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $20.35 | $20.81 (2.26%) | $20.83 | $20.29 | 2.57 M | $1.92 B |
| 06/25/2026 | $20.24 | $20.40 (0.79%) | $20.54 | $20.04 | 597.94 K | $1.88 B |
| 06/24/2026 | $20.10 | $20.22 (0.6%) | $20.23 | $19.88 | 808.80 K | $1.86 B |
| 06/23/2026 | $20.03 | $20.03 (0%) | $20.38 | $19.99 | 856.01 K | $1.85 B |
| 06/22/2026 | $19.88 | $20.10 (1.11%) | $20.40 | $19.88 | 857.81 K | $1.85 B |
| 06/18/2026 | $19.90 | $20.02 (0.6%) | $20.20 | $19.80 | 2.39 M | $1.85 B |
| 06/17/2026 | $19.52 | $19.53 (0.05%) | $19.89 | $19.33 | 1.02 M | $1.80 B |
| 06/16/2026 | $19.20 | $19.60 (2.08%) | $19.62 | $19.09 | 1.09 M | $1.81 B |
| 06/15/2026 | $19.75 | $19.13 (-3.14%) | $19.75 | $19.00 | 1.66 M | $1.76 B |
| 06/12/2026 | $19.48 | $19.45 (-0.15%) | $19.59 | $19.38 | 717.88 K | $1.79 B |
| 06/11/2026 | $18.79 | $19.23 (2.34%) | $19.23 | $18.75 | 814.90 K | $1.77 B |
| 06/10/2026 | $18.60 | $18.46 (-0.75%) | $18.71 | $18.43 | 682.32 K | $1.70 B |
| 06/09/2026 | $18.56 | $18.47 (-0.48%) | $18.66 | $18.17 | 1.01 M | $1.70 B |
| 06/08/2026 | $18.55 | $18.33 (-1.19%) | $18.73 | $18.32 | 1.18 M | $1.69 B |
| 06/05/2026 | $18.28 | $18.39 (0.6%) | $18.58 | $18.22 | 813.50 K | $1.70 B |
| 06/04/2026 | $17.95 | $18.29 (1.89%) | $18.37 | $17.81 | 976.91 K | $1.69 B |
| 06/03/2026 | $17.59 | $17.76 (0.97%) | $17.90 | $17.55 | 1.26 M | $1.64 B |
| 06/02/2026 | $17.38 | $17.76 (2.19%) | $17.96 | $17.38 | 749.53 K | $1.64 B |
| 06/01/2026 | $17.28 | $17.52 (1.39%) | $17.58 | $17.23 | 652.10 K | $1.62 B |
| 05/29/2026 | $17.61 | $17.37 (-1.36%) | $17.64 | $17.33 | 958.92 K | $1.60 B |
| 05/28/2026 | $17.35 | $17.55 (1.15%) | $17.75 | $17.21 | 689.70 K | $1.62 B |
| 05/27/2026 | $17.42 | $17.43 (0.06%) | $17.61 | $17.33 | 631.45 K | $1.61 B |
| 05/26/2026 | $16.94 | $17.34 (2.36%) | $17.34 | $16.86 | 542.00 K | $1.60 B |
| 05/22/2026 | $16.92 | $16.82 (-0.59%) | $16.98 | $16.81 | 539.94 K | $1.55 B |
| 05/21/2026 | $16.79 | $16.92 (0.77%) | $16.97 | $16.54 | 414.30 K | $1.56 B |
| 05/20/2026 | $16.42 | $16.90 (2.92%) | $16.91 | $16.36 | 409.14 K | $1.56 B |
| 05/19/2026 | $16.37 | $16.39 (0.12%) | $16.59 | $16.11 | 562.60 K | $1.51 B |
| 05/18/2026 | $16.06 | $16.37 (1.93%) | $16.50 | $15.91 | 867.82 K | $1.51 B |
| 05/15/2026 | $16.24 | $15.91 (-2.03%) | $16.30 | $15.81 | 1.23 M | $1.47 B |
| 05/14/2026 | $16.52 | $16.40 (-0.73%) | $16.68 | $16.36 | 548.65 K | $1.51 B |
| 05/13/2026 | $16.23 | $16.36 (0.8%) | $16.56 | $16.23 | 573.71 K | $1.51 B |
| 05/12/2026 | $16.56 | $16.43 (-0.79%) | $16.60 | $16.25 | 485.53 K | $1.51 B |
| 05/11/2026 | $17.09 | $16.60 (-2.87%) | $17.09 | $16.56 | 457.60 K | $1.53 B |
| 05/08/2026 | $16.86 | $17.03 (1.01%) | $17.13 | $16.83 | 568.08 K | $1.57 B |
| 05/07/2026 | $16.80 | $16.85 (0.3%) | $17.08 | $16.74 | 692.80 K | $1.55 B |
| 05/06/2026 | $17.05 | $16.74 (-1.82%) | $17.05 | $16.65 | 758.10 K | $1.54 B |
| 05/05/2026 | $16.11 | $16.73 (3.85%) | $16.77 | $16.01 | 812.62 K | $1.54 B |
| 05/04/2026 | $16.79 | $15.95 (-5%) | $16.79 | $15.92 | 822.75 K | $1.47 B |
| 05/01/2026 | $16.41 | $16.71 (1.83%) | $17.23 | $16.19 | 1.01 M | $1.54 B |
| 04/30/2026 | $16.13 | $16.27 (0.87%) | $16.32 | $15.97 | 688.74 K | $1.50 B |
| 04/29/2026 | $16.01 | $16.07 (0.37%) | $16.18 | $15.80 | 1.21 M | $1.48 B |
| 04/28/2026 | $16.17 | $16.12 (-0.31%) | $16.26 | $15.90 | 772.81 K | $1.49 B |
| 04/27/2026 | $16.04 | $16.08 (0.25%) | $16.27 | $15.98 | 891.70 K | $1.48 B |
| 04/24/2026 | $15.96 | $16.08 (0.75%) | $16.15 | $15.93 | 1.65 M | $1.48 B |
| 04/23/2026 | $16.04 | $16.09 (0.31%) | $16.19 | $15.95 | 663.00 K | $1.48 B |
| 04/22/2026 | $16.35 | $15.96 (-2.39%) | $16.35 | $15.91 | 550.34 K | $1.47 B |
| 04/21/2026 | $16.44 | $16.26 (-1.09%) | $16.64 | $16.20 | 478.00 K | $1.50 B |
| 04/20/2026 | $16.16 | $16.44 (1.73%) | $16.48 | $16.16 | 343.45 K | $1.52 B |
| 04/17/2026 | $16.07 | $16.25 (1.12%) | $16.40 | $16.03 | 853.30 K | $1.50 B |
| 04/16/2026 | $15.86 | $15.82 (-0.25%) | $15.99 | $15.76 | 575.70 K | $1.46 B |
| 04/15/2026 | $16.21 | $15.96 (-1.54%) | $16.32 | $15.78 | 1.14 M | $1.47 B |
| 04/14/2026 | $16.09 | $16.30 (1.31%) | $16.33 | $16.05 | 1.15 M | $1.50 B |
| 04/13/2026 | $15.79 | $16.10 (1.96%) | $16.11 | $15.66 | 812.29 K | $1.48 B |
| 04/10/2026 | $15.73 | $15.86 (0.83%) | $15.98 | $15.64 | 578.84 K | $1.46 B |
| 04/09/2026 | $15.12 | $15.59 (3.11%) | $15.71 | $15.12 | 619.44 K | $1.44 B |
| 04/08/2026 | $14.90 | $15.18 (1.88%) | $15.28 | $14.90 | 741.91 K | $1.40 B |
| 04/07/2026 | $14.67 | $14.66 (-0.07%) | $14.86 | $14.57 | 526.10 K | $1.35 B |
| 04/06/2026 | $14.68 | $14.72 (0.27%) | $14.74 | $14.50 | 510.83 K | $1.36 B |
| 04/02/2026 | $14.49 | $14.81 (2.21%) | $14.83 | $14.40 | 621.03 K | $1.37 B |
| 04/01/2026 | $14.93 | $14.63 (-2.01%) | $14.93 | $14.62 | 589.85 K | $1.35 B |
| 03/31/2026 | $14.80 | $14.83 (0.2%) | $14.94 | $14.56 | 576.51 K | $1.37 B |
| 03/30/2026 | $14.76 | $14.66 (-0.68%) | $14.80 | $14.56 | 553.12 K | $1.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
