IXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	106.44	106.70	101.93	102.05	102.05	-4.04%	171,525
Oct 9, 2025	106.58	106.66	105.91	106.35	106.35	-0.23%	131,273
Oct 8, 2025	105.02	106.60	105.02	106.59	106.59	1.60%	121,387
Oct 7, 2025	106.20	106.42	104.71	104.91	104.91	-0.95%	144,853
Oct 6, 2025	105.77	106.37	105.66	105.92	105.92	1.05%	118,203
Oct 3, 2025	105.22	105.65	104.40	104.82	104.82	-0.11%	192,155
Oct 2, 2025	105.10	105.41	104.40	104.94	104.94	0.68%	333,982
Oct 1, 2025	102.80	104.28	102.76	104.23	104.23	0.99%	109,490
Sep 30, 2025	102.37	103.26	102.07	103.21	103.21	0.89%	197,268
Sep 29, 2025	102.15	102.90	102.12	102.30	102.30	0.60%	142,312
Sep 26, 2025	101.43	101.69	100.60	101.69	101.69	0.12%	468,680
Sep 25, 2025	100.78	101.80	100.41	101.57	101.57	-0.20%	107,937
Sep 24, 2025	102.54	102.79	101.16	101.77	101.77	-0.65%	96,723
Sep 23, 2025	103.45	103.45	102.18	102.44	102.44	-0.85%	145,746
Sep 22, 2025	101.62	103.37	101.62	103.32	103.32	1.68%	91,483
Sep 19, 2025	100.98	101.86	100.84	101.61	101.61	0.74%	124,445
Sep 18, 2025	100.36	101.17	100.08	100.86	100.86	1.77%	234,917
Sep 17, 2025	99.59	99.73	98.26	99.11	99.11	-0.50%	95,128
Sep 16, 2025	100.25	100.51	99.59	99.61	99.61	-0.30%	135,425
Sep 15, 2025	99.23	99.97	99.02	99.91	99.91	0.85%	107,785
Sep 12, 2025	99.13	99.27	98.69	99.07	99.07	0.28%	92,424
Sep 11, 2025	99.05	99.25	98.69	98.79	98.79	0.31%	106,489
Sep 10, 2025	98.50	99.01	98.04	98.48	98.48	1.77%	94,100
Sep 9, 2025	96.67	96.85	96.10	96.77	96.77	0.33%	59,394
Sep 8, 2025	96.07	96.83	96.07	96.45	96.45	0.97%	1,242,522
Sep 5, 2025	96.49	96.51	94.73	95.52	95.52	-0.15%	109,158
Sep 4, 2025	94.95	95.66	94.58	95.66	95.66	0.66%	71,303
Sep 3, 2025	95.03	95.34	94.44	95.03	95.03	0.59%	75,630
Sep 2, 2025	93.70	94.57	93.27	94.47	94.47	-1.04%	149,391
Aug 29, 2025	96.59	96.59	95.25	95.46	95.46	-1.83%	103,015
Aug 28, 2025	96.69	97.42	96.14	97.24	97.24	0.57%	92,957
Aug 27, 2025	96.04	96.71	95.75	96.69	96.69	0.51%	112,609
Aug 26, 2025	95.73	96.23	95.73	96.20	96.20	0.44%	66,398
Aug 25, 2025	95.74	96.36	95.41	95.78	95.78	-0.06%	149,669
Aug 22, 2025	94.35	96.38	94.21	95.84	95.84	1.50%	234,745
Aug 21, 2025	94.50	94.89	94.10	94.42	94.42	-0.44%	141,158
Aug 20, 2025	95.20	95.20	93.51	94.84	94.84	-0.75%	244,750
Aug 19, 2025	97.25	97.47	95.46	95.56	95.56	-1.89%	130,501
Aug 18, 2025	97.02	97.55	97.00	97.40	97.40	0.30%	164,234
Aug 15, 2025	97.86	97.91	96.87	97.11	97.11	-0.75%	162,640
Aug 14, 2025	97.60	98.20	97.42	97.84	97.84	-0.27%	142,352
Aug 13, 2025	98.80	98.80	97.82	98.10	98.10	-0.16%	110,944
Aug 12, 2025	97.43	98.29	96.83	98.26	98.26	1.38%	140,033
Aug 11, 2025	97.38	97.85	96.69	96.92	96.92	-0.52%	104,245
Aug 8, 2025	96.90	97.53	96.67	97.43	97.43	0.89%	88,422
Aug 7, 2025	97.44	97.64	95.86	96.57	96.57	0.42%	155,202
Aug 6, 2025	95.19	96.27	95.19	96.17	96.17	1.06%	259,824
Aug 5, 2025	96.22	96.22	94.95	95.16	95.16	-0.81%	119,159
Aug 4, 2025	94.81	96.01	94.81	95.94	95.94	2.02%	148,342
Aug 1, 2025	94.92	94.94	93.59	94.04	94.04	-1.91%	123,561