IXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	83.91	86.27	83.74	85.61	85.61	1.25%	98,988
Dec 19, 2024	85.29	85.50	84.52	84.55	84.55	-0.04%	132,363
Dec 18, 2024	87.61	87.75	84.38	84.58	84.58	-3.14%	187,931
Dec 17, 2024	87.25	87.52	86.82	87.32	87.32	-0.59%	168,745
Dec 16, 2024	86.88	87.90	86.88	87.84	87.64	1.14%	185,629
Dec 13, 2024	87.07	87.41	86.25	86.85	86.65	0.87%	121,698
Dec 12, 2024	86.05	86.48	85.98	86.10	85.90	-0.36%	105,680
Dec 11, 2024	85.96	86.72	85.84	86.41	86.21	1.17%	149,784
Dec 10, 2024	86.10	86.30	85.14	85.41	85.21	-1.00%	225,184
Dec 9, 2024	86.25	86.65	86.17	86.27	86.07	-0.32%	115,172
Dec 6, 2024	86.24	86.84	86.24	86.55	86.35	0.31%	138,695
Dec 5, 2024	86.37	86.63	86.15	86.28	86.08	-0.15%	185,641
Dec 4, 2024	86.00	86.49	85.87	86.41	86.21	1.48%	257,577
Dec 3, 2024	84.47	85.17	84.34	85.15	84.95	0.41%	183,277
Dec 2, 2024	83.84	84.98	83.84	84.80	84.61	1.19%	404,124
Nov 29, 2024	83.02	83.90	82.88	83.80	83.61	1.04%	106,335
Nov 27, 2024	83.43	83.57	82.40	82.94	82.75	-1.10%	91,413
Nov 26, 2024	83.74	84.05	83.62	83.86	83.67	0.31%	202,448
Nov 25, 2024	83.95	84.25	83.15	83.60	83.41	0.26%	206,977
Nov 22, 2024	83.14	83.54	82.96	83.38	83.19	0.28%	161,487
Nov 21, 2024	83.27	83.52	82.12	83.15	82.96	0.70%	232,144
Nov 20, 2024	82.62	82.82	81.60	82.57	82.38	-0.19%	115,683
Nov 19, 2024	81.77	82.91	81.77	82.73	82.54	0.52%	114,295
Nov 18, 2024	81.81	82.59	81.67	82.30	82.11	0.56%	116,619
Nov 15, 2024	82.71	82.86	81.64	81.84	81.65	-2.07%	154,180
Nov 14, 2024	83.83	84.19	83.51	83.57	83.38	-0.19%	151,740
Nov 13, 2024	83.70	84.27	83.35	83.73	83.54	-0.35%	146,608
Nov 12, 2024	83.86	84.10	83.51	84.02	83.83	0.04%	92,663
Nov 11, 2024	84.63	84.66	83.48	83.99	83.80	-0.81%	94,574
Nov 8, 2024	84.85	85.02	84.47	84.68	84.49	-0.40%	71,428
Nov 7, 2024	84.05	85.12	84.02	85.02	84.83	1.98%	128,432
Nov 6, 2024	82.58	83.56	82.54	83.37	83.18	1.76%	140,921
Nov 5, 2024	81.08	82.10	81.08	81.93	81.74	1.41%	82,509
Nov 4, 2024	80.97	81.36	80.62	80.79	80.60	-0.19%	144,590
Nov 1, 2024	80.72	81.59	80.52	80.94	80.75	0.33%	374,974
Oct 31, 2024	82.12	82.12	80.49	80.67	80.49	-2.88%	231,800
Oct 30, 2024	83.66	83.84	83.00	83.06	82.87	-1.46%	458,905
Oct 29, 2024	83.34	84.47	83.11	84.29	84.10	1.24%	239,164
Oct 28, 2024	83.83	83.94	83.26	83.26	83.07	-0.07%	120,670
Oct 25, 2024	83.39	84.14	83.24	83.32	83.13	0.48%	116,653
Oct 24, 2024	82.93	83.03	82.41	82.92	82.73	0.27%	195,285
Oct 23, 2024	83.52	83.75	82.03	82.70	82.51	-1.55%	243,436
Oct 22, 2024	83.39	84.17	83.28	84.00	83.81	-0.01%	91,466
Oct 21, 2024	83.50	84.01	83.24	84.01	83.82	0.36%	127,363
Oct 18, 2024	84.09	84.09	83.60	83.71	83.52	0.37%	224,676
Oct 17, 2024	84.10	84.20	83.38	83.40	83.21	0.65%	223,003
Oct 16, 2024	83.01	83.03	82.18	82.86	82.67	0.01%	151,508
Oct 15, 2024	84.88	84.89	82.58	82.85	82.66	-1.96%	207,681
Oct 14, 2024	83.94	84.76	83.94	84.51	84.32	1.08%	288,162
Oct 11, 2024	83.40	83.75	83.15	83.61	83.42	0.30%	122,622
Oct 10, 2024	82.86	83.59	82.68	83.36	83.17	-0.35%	121,524
Oct 9, 2024	82.75	83.68	82.45	83.65	83.46	1.19%	142,585
Oct 8, 2024	81.83	82.77	81.69	82.67	82.48	1.81%	98,654
Oct 7, 2024	81.54	82.01	81.11	81.20	81.01	-0.95%	91,421
Oct 4, 2024	82.17	82.17	81.27	81.98	81.79	0.92%	90,879
Oct 3, 2024	80.89	81.84	80.72	81.23	81.04	0.05%	106,255
Oct 2, 2024	80.80	81.49	80.21	81.19	81.00	0.47%	132,006
Oct 1, 2024	82.54	82.54	80.22	80.81	80.62	-2.08%	216,351
Sep 30, 2024	82.08	82.61	81.62	82.53	82.34	0.08%	217,552
Sep 27, 2024	83.33	83.45	82.25	82.46	82.27	-1.08%	149,495
Sep 26, 2024	83.75	83.93	82.61	83.36	83.17	1.63%	84,988
Sep 25, 2024	81.89	82.45	81.77	82.02	81.83	0.02%	129,820
Sep 24, 2024	81.86	82.16	81.12	82.00	81.81	0.56%	182,381
Sep 23, 2024	81.63	81.77	81.24	81.54	81.35	0.10%	785,722
Sep 20, 2024	81.56	81.92	80.89	81.46	81.27	-0.65%	125,191
Sep 19, 2024	81.76	82.48	81.36	81.99	81.80	2.96%	157,598
Sep 18, 2024	80.19	80.93	79.50	79.63	79.45	-0.56%	98,320
Sep 17, 2024	80.81	80.96	79.80	80.08	79.90	-0.26%	109,795
Sep 16, 2024	80.19	80.48	79.54	80.29	80.11	-0.52%	124,741
Sep 13, 2024	80.50	80.97	80.30	80.71	80.53	0.47%	517,447
Sep 12, 2024	79.74	80.73	79.15	80.33	80.15	0.83%	232,335
Sep 11, 2024	77.42	79.71	76.24	79.67	79.49	3.31%	201,031
Sep 10, 2024	76.58	77.16	75.78	77.12	76.94	1.09%	171,982
Sep 9, 2024	75.97	76.32	75.32	76.29	76.12	1.61%	99,506
Sep 6, 2024	77.14	77.32	74.83	75.08	74.91	-2.75%	452,767
Sep 5, 2024	76.80	78.15	76.78	77.20	77.02	-0.23%	112,937
Sep 4, 2024	76.60	78.11	76.41	77.38	77.20	-0.28%	141,733
Sep 3, 2024	80.57	80.57	77.31	77.60	77.42	-4.61%	725,727
Aug 30, 2024	81.27	81.71	80.50	81.35	81.16	1.06%	62,387
Aug 29, 2024	81.11	82.19	80.32	80.50	80.32	-0.74%	112,176
Aug 28, 2024	81.96	82.18	80.50	81.10	80.91	-1.15%	84,102
Aug 27, 2024	80.98	82.16	80.57	82.04	81.85	0.79%	89,110
Aug 26, 2024	82.47	82.71	81.16	81.40	81.21	-1.51%	122,649
Aug 23, 2024	81.99	83.00	81.71	82.65	82.46	1.69%	119,851
Aug 22, 2024	83.60	83.64	81.04	81.28	81.09	-2.25%	173,315
Aug 21, 2024	82.76	83.40	82.48	83.15	82.96	0.64%	2,730,095
Aug 20, 2024	82.79	83.12	82.19	82.62	82.43	-0.35%	132,379
Aug 19, 2024	81.69	82.92	81.30	82.91	82.72	1.52%	123,606
Aug 16, 2024	81.10	81.84	80.96	81.67	81.48	0.34%	119,789
Aug 15, 2024	80.18	81.53	80.03	81.39	81.20	2.70%	247,662
Aug 14, 2024	79.45	79.61	78.33	79.25	79.07	0.41%	263,149
Aug 13, 2024	77.47	78.96	77.47	78.93	78.75	3.08%	348,474
Aug 12, 2024	76.18	77.26	76.00	76.57	76.39	0.70%	123,046
Aug 9, 2024	75.53	76.43	75.15	76.04	75.87	0.52%	122,895
Aug 8, 2024	74.47	75.87	73.39	75.65	75.48	3.50%	226,278
Aug 7, 2024	75.86	76.23	73.03	73.09	72.92	-1.12%	581,191
Aug 6, 2024	73.67	75.23	72.82	73.92	73.75	1.26%	250,819
Aug 5, 2024	69.92	74.13	69.77	73.00	72.83	-3.31%	1,028,925
Aug 2, 2024	75.40	76.17	74.41	75.50	75.33	-2.81%	600,369
Aug 1, 2024	80.33	81.20	77.00	77.68	77.50	-3.75%	843,001