IXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	108.41	108.59	106.33	107.31	107.31	4.17%	142,573
Apr 7, 2026	102.14	103.13	100.47	103.01	103.01	0.51%	182,707
Apr 6, 2026	102.30	102.86	101.71	102.49	102.49	0.85%	149,921
Apr 2, 2026	98.83	101.73	98.30	101.63	101.63	-0.03%	297,031
Apr 1, 2026	101.24	102.54	101.00	101.66	101.66	1.69%	165,565
Mar 31, 2026	96.79	100.14	96.79	99.97	99.97	4.40%	567,871
Mar 30, 2026	98.46	98.60	95.11	95.76	95.76	-1.72%	493,969
Mar 27, 2026	98.70	99.01	97.25	97.44	97.44	-1.78%	205,868
Mar 26, 2026	101.32	101.52	99.21	99.21	99.21	-3.51%	214,452
Mar 25, 2026	103.35	103.68	102.40	102.82	102.82	0.46%	250,321
Mar 24, 2026	102.15	102.97	101.32	102.35	102.35	-0.99%	166,745
Mar 23, 2026	103.32	104.82	102.53	103.37	103.37	2.27%	699,366
Mar 20, 2026	103.48	103.48	100.53	101.08	101.08	-2.92%	942,941
Mar 19, 2026	102.34	104.62	101.74	104.12	104.12	0.15%	248,353
Mar 18, 2026	105.11	105.62	103.90	103.96	103.96	-1.27%	98,530
Mar 17, 2026	105.42	105.89	104.92	105.30	105.30	0.40%	202,134
Mar 16, 2026	104.55	105.89	104.55	104.88	104.88	2.02%	302,195
Mar 13, 2026	104.37	105.28	102.57	102.80	102.80	-0.87%	281,896
Mar 12, 2026	104.92	105.13	103.40	103.70	103.70	-2.38%	184,183
Mar 11, 2026	106.12	106.86	105.43	106.23	106.23	0.57%	86,524
Mar 10, 2026	105.44	107.05	104.94	105.63	105.63	-	147,515
Mar 9, 2026	102.13	105.79	101.89	105.63	105.63	2.17%	246,376
Mar 6, 2026	103.48	104.93	102.96	103.39	103.39	-1.93%	276,434
Mar 5, 2026	105.02	106.31	103.76	105.43	105.43	-0.77%	180,467
Mar 4, 2026	105.15	106.92	104.88	106.25	106.25	1.77%	524,937
Mar 3, 2026	103.18	104.90	102.12	104.40	104.40	-2.39%	1,165,795
Mar 2, 2026	104.82	107.32	104.53	106.96	106.96	0.19%	262,148
Feb 27, 2026	106.62	107.64	106.23	106.76	106.76	-1.66%	130,178
Feb 26, 2026	110.40	110.40	107.28	108.56	108.56	-1.58%	645,233
Feb 25, 2026	109.10	110.49	109.07	110.30	110.30	1.93%	119,617
Feb 24, 2026	107.19	108.53	107.04	108.21	108.21	1.76%	89,025
Feb 23, 2026	107.07	107.39	105.88	106.34	106.34	-1.28%	123,312
Feb 20, 2026	105.89	108.04	105.74	107.72	107.72	1.10%	173,348
Feb 19, 2026	106.30	106.82	105.95	106.55	106.55	-0.47%	117,278
Feb 18, 2026	106.32	107.85	105.90	107.05	107.05	1.05%	80,068
Feb 17, 2026	104.79	106.60	103.93	105.94	105.94	0.23%	646,595
Feb 13, 2026	106.00	106.62	104.86	105.70	105.70	0.07%	107,899
Feb 12, 2026	108.77	108.77	105.42	105.63	105.63	-2.29%	150,684
Feb 11, 2026	108.92	109.20	107.08	108.11	108.11	0.69%	148,047
Feb 10, 2026	108.29	108.55	107.37	107.37	107.37	-0.36%	253,037
Feb 9, 2026	105.87	108.28	105.55	107.76	107.76	1.33%	176,080
Feb 6, 2026	103.91	106.63	103.51	106.35	106.35	4.23%	223,616
Feb 5, 2026	102.68	103.87	101.76	102.03	102.03	-1.52%	344,650
Feb 4, 2026	105.42	105.63	102.19	103.60	103.60	-2.13%	239,198
Feb 3, 2026	108.42	108.42	104.66	105.85	105.85	-1.88%	439,316
Feb 2, 2026	106.53	108.43	106.47	107.88	107.88	0.70%	324,252
Jan 30, 2026	108.18	108.68	106.58	107.13	107.13	-1.54%	265,684
Jan 29, 2026	109.42	109.49	106.28	108.81	108.81	-1.76%	418,595
Jan 28, 2026	110.91	111.06	110.14	110.76	110.76	0.83%	133,804
Jan 27, 2026	109.04	110.18	108.93	109.85	109.85	1.78%	951,091