XYZ Stock Prices

Data as of Oct 28, 2026

Last

75.21

Change

+0.34

Open

74.44

Previous

74.87

High

75.56

Low

74.05

Bid

-

Ask

-

Volume

2,481,189

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.567

Hist Vol

0.455

Opt Volume

9,953

Open Int

480,674

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	74.44	75.56	74.05	75.21	+0.34	2,481,189	9,953	0.567	0.455
Oct 27, 2026	74.82	75.46	73.79	74.87	+0.32	4,758,388	4,630	0.646	0.455
Oct 26, 2026	76.13	76.22	74.01	74.55	-1.91	5,228,944	12,549	0.540	0.455
Oct 23, 2026	77.67	78.09	75.91	76.46	-2.56	5,148,867	28,742	0.513	0.454
Oct 22, 2026	78.38	79.87	77.81	79.02	+0.81	3,836,155	9,788	0.465	0.454
Oct 21, 2026	79.05	79.62	77.89	78.21	+0.11	2,819,471	8,341	0.528	0.455
Oct 20, 2026	77.25	79.31	77.05	78.10	+0.60	3,959,631	12,415	0.541	0.455
Oct 19, 2026	78.58	78.58	77.34	77.50	-0.39	3,355,092	7,073	0.481	0.455
Oct 16, 2026	80.43	81.17	76.57	77.89	-1.94	4,923,268	29,047	0.492	0.455
Oct 15, 2026	77.30	80.09	76.14	79.83	+3.98	5,426,731	21,232	0.502	0.455
Oct 14, 2026	75.51	76.26	74.75	75.85	-1.01	5,193,405	14,134	0.442	0.453
Oct 13, 2026	76.80	77.28	76.09	76.86	+0.04	4,207,407	7,171	0.416	0.453
Oct 12, 2026	76.88	77.86	76.41	76.82	-0.42	4,867,036	8,142	0.471	0.453
Oct 9, 2026	75.63	77.68	75.26	77.24	+2.01	5,230,847	23,890	0.389	0.460
Oct 8, 2026	75.39	75.70	73.08	75.23	-0.84	8,385,085	12,901	0.376	0.460
Oct 7, 2026	75.00	76.41	75.00	76.07	-0.47	2,654,852	24,974	0.413	0.460
Oct 6, 2026	76.50	77.02	75.82	76.54	+0.31	2,702,847	10,757	0.422	0.460
Oct 5, 2026	74.18	76.69	74.02	76.23	+1.90	3,867,986	13,632	0.438	0.460
Oct 2, 2026	75.95	75.95	74.00	74.33	+0.00	3,801,913	21,334	0.383	0.460
Oct 1, 2026	73.67	74.40	72.28	74.04	+0.51	3,744,824	20,010	0.427	0.461
Sep 30, 2026	74.33	74.67	73.19	73.53	-0.52	5,016,094	20,365	0.378	0.461
Sep 29, 2026	73.29	74.49	72.87	74.05	+0.74	4,923,266	14,208	0.424	0.463
Sep 28, 2026	75.31	75.31	73.23	73.31	-3.11	5,514,865	16,227	0.445	0.464
Sep 25, 2026	76.51	77.19	75.40	76.42	-0.32	3,314,240	30,942	0.398	0.462
Sep 24, 2026	74.58	76.82	74.42	76.74	+2.06	3,646,606	15,979	0.422	0.463
Sep 23, 2026	76.67	76.86	74.36	74.68	-2.85	5,167,464	18,392	0.428	0.463
Sep 22, 2026	79.22	79.82	77.06	77.53	-0.38	3,793,651	42,388	0.393	0.461
Sep 21, 2026	77.29	78.17	76.37	77.91	+1.63	3,670,860	15,180	0.438	0.461
Sep 18, 2026	76.55	76.90	75.86	76.28	-0.19	5,847,401	19,716	0.374	0.461
Sep 17, 2026	77.51	78.04	76.46	76.47	-0.16	2,816,330	14,224	0.376	0.461
Sep 16, 2026	78.47	78.49	75.78	76.63	-1.68	4,194,512	12,466	0.402	0.461
Sep 15, 2026	79.33	80.27	77.87	78.31	-1.18	3,527,718	13,828	0.407	0.461
Sep 14, 2026	78.92	80.57	78.54	79.49	+0.23	3,735,587	9,181	0.427	0.461
Sep 11, 2026	79.46	80.11	78.81	79.26	+0.19	1,606,674	21,587	0.384	0.462
Sep 10, 2026	78.25	79.95	77.70	79.07	-0.33	3,217,962	14,527	0.412	0.462
Sep 9, 2026	78.90	80.27	77.75	79.40	-0.70	4,049,393	10,194	0.399	0.462
Sep 8, 2026	81.59	82.34	79.97	80.10	+0.00	3,287,007	9,428	0.426	0.462
Sep 4, 2026	82.51	83.56	81.88	82.76	-0.61	2,449,613	18,603	0.395	0.462
Sep 3, 2026	82.34	84.56	81.85	83.37	+0.91	3,276,351	13,435	0.401	0.461
Sep 2, 2026	76.96	83.08	76.96	82.46	+4.58	5,938,064	14,905	0.392	0.461
Sep 1, 2026	80.26	80.36	77.63	77.88	-4.14	5,152,897	25,797	0.377	0.458
Aug 31, 2026	82.58	83.05	81.08	82.02	-1.55	6,019,193	11,106	0.407	0.456
Aug 28, 2026	84.86	85.89	82.99	83.57	-1.28	3,450,610	15,391	0.375	0.455
Aug 27, 2026	84.00	86.92	83.48	84.85	+1.75	5,742,114	35,847	0.387	0.456
Aug 26, 2026	82.00	83.89	81.95	83.10	+0.38	3,194,035	9,356	0.390	0.455
Aug 25, 2026	81.81	82.76	81.00	82.72	+1.34	2,916,011	8,184	0.390	0.455
Aug 24, 2026	81.00	83.95	81.00	81.38	-0.78	3,962,582	15,849	0.417	0.455
Aug 21, 2026	80.04	82.29	79.27	82.16	+2.08	6,562,676	34,058	0.370	0.459
Aug 20, 2026	80.95	81.88	79.37	80.08	-0.85	2,838,185	12,396	0.369	0.459
Aug 19, 2026	79.76	81.83	79.38	80.93	+1.50	3,375,818	11,994	0.346	0.459
Aug 18, 2026	79.19	81.50	79.05	79.43	-0.77	3,306,101	14,181	0.357	0.460
Aug 17, 2026	81.63	81.84	79.96	80.20	-2.68	3,429,503	10,030	0.374	0.460
Aug 14, 2026	82.87	83.41	82.39	82.88	-0.21	4,278,501	34,098	0.326	0.458
Aug 13, 2026	79.09	83.72	78.92	83.09	+4.81	5,217,591	27,874	0.405	0.458
Aug 12, 2026	78.58	79.20	77.23	78.28	-0.79	4,137,841	23,672	0.359	0.456
Aug 11, 2026	78.82	79.80	78.24	79.07	+0.09	3,510,042	11,238	0.354	0.456
Aug 10, 2026	78.51	79.89	78.37	78.98	-0.02	4,206,525	16,680	0.400	0.456
Aug 7, 2026	78.96	80.04	77.92	79.00	-0.02	5,996,551	25,842	0.397	0.458
Aug 6, 2026	83.76	83.84	78.50	79.02	-5.18	11,640,653	109,111	0.426	0.459
Aug 5, 2026	85.29	86.75	83.67	84.20	-0.44	8,146,784	79,105	0.727	0.454
Aug 4, 2026	82.11	84.81	82.08	84.64	+2.55	4,640,866	43,375	0.643	0.454
Aug 3, 2026	80.74	82.23	80.74	82.09	+0.85	4,278,211	13,676	0.789	0.454
Jul 31, 2026	82.23	83.14	80.36	81.24	-1.35	4,686,099	37,570	0.788	0.456
Jul 30, 2026	82.09	82.80	80.82	82.59	+0.41	3,679,888	11,638	0.726	0.456
Jul 29, 2026	82.22	84.02	81.69	82.18	-0.92	4,986,778	10,470	0.799	0.456
Jul 28, 2026	81.96	83.15	80.61	83.10	+1.86	4,819,649	43,730	0.707	0.457

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.