IXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	141.81	141.81	134.84	135.29	135.29	-7.32%	840,345
Jun 4, 2026	144.36	146.87	142.82	145.97	145.97	-1.53%	332,098
Jun 3, 2026	149.81	149.81	147.23	148.24	148.24	-1.00%	383,946
Jun 2, 2026	148.55	149.83	147.83	149.74	149.74	1.12%	284,126
Jun 1, 2026	145.25	148.79	144.56	148.08	148.08	2.98%	1,389,578
May 29, 2026	142.83	144.46	142.61	143.79	143.79	1.73%	329,829
May 28, 2026	139.26	141.88	138.72	141.35	141.35	1.44%	173,131
May 27, 2026	140.58	140.79	137.97	139.34	139.34	-0.26%	232,249
May 26, 2026	138.10	140.16	137.83	139.70	139.70	3.23%	333,523
May 22, 2026	135.27	136.43	134.83	135.33	135.33	0.61%	175,232
May 21, 2026	132.61	134.85	132.47	134.51	134.51	1.17%	2,302,164
May 20, 2026	130.80	133.02	130.39	132.95	132.95	2.34%	124,126
May 19, 2026	129.03	131.29	127.96	129.91	129.91	-0.78%	354,349
May 18, 2026	133.32	133.39	129.14	130.93	130.93	-0.87%	4,453,085
May 15, 2026	132.00	133.78	131.00	132.08	132.08	-2.29%	127,447
May 14, 2026	133.68	135.70	133.26	135.17	135.17	1.41%	209,571
May 13, 2026	132.97	133.88	131.24	133.29	133.29	1.44%	226,769
May 12, 2026	132.20	132.86	128.52	131.40	131.40	-2.17%	527,922
May 11, 2026	132.97	134.61	132.82	134.32	134.32	0.98%	544,949
May 8, 2026	129.98	133.08	129.81	133.01	133.01	3.73%	588,369
May 7, 2026	129.06	130.15	127.50	128.23	128.23	-0.50%	186,011
May 6, 2026	127.06	128.91	126.50	128.88	128.88	3.15%	440,211
May 5, 2026	123.66	125.28	123.52	124.95	124.95	2.29%	299,540
May 4, 2026	122.56	123.09	121.33	122.15	122.15	0.25%	278,570
May 1, 2026	120.75	122.27	120.74	121.85	121.85	1.33%	255,437
Apr 30, 2026	120.26	120.47	118.18	120.25	120.25	0.75%	153,873
Apr 29, 2026	119.43	119.66	118.61	119.35	119.35	0.44%	147,813
Apr 28, 2026	118.49	119.48	117.69	118.83	118.83	-1.81%	244,495
Apr 27, 2026	120.83	121.06	119.80	121.02	121.02	0.31%	167,953
Apr 24, 2026	119.39	120.79	118.74	120.64	120.64	2.83%	111,281
Apr 23, 2026	118.21	118.87	115.87	117.32	117.32	-1.62%	199,627
Apr 22, 2026	117.74	119.25	117.32	119.25	119.25	2.62%	158,349
Apr 21, 2026	117.04	117.53	116.01	116.21	116.21	-0.22%	134,493
Apr 20, 2026	116.29	116.54	115.50	116.47	116.47	-0.14%	127,653
Apr 17, 2026	116.33	117.17	116.16	116.63	116.63	1.73%	280,780
Apr 16, 2026	114.03	114.89	113.33	114.65	114.65	1.02%	705,139
Apr 15, 2026	112.09	113.68	111.89	113.49	113.49	1.28%	137,674
Apr 14, 2026	111.05	112.23	110.73	112.06	112.06	1.97%	229,711
Apr 13, 2026	107.39	110.03	107.32	109.90	109.90	1.90%	142,239
Apr 10, 2026	107.78	108.62	107.64	107.85	107.85	0.59%	202,639
Apr 9, 2026	106.71	107.41	105.77	107.22	107.22	-0.08%	85,614
Apr 8, 2026	108.41	108.59	106.33	107.31	107.31	4.17%	142,575
Apr 7, 2026	102.14	103.13	100.47	103.01	103.01	0.51%	182,732
Apr 6, 2026	102.30	102.86	101.71	102.49	102.49	0.85%	149,931
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%	165,612
Mar 31, 2026	96.79	100.14	96.79	99.97	99.97	4.40%	567,930
Mar 30, 2026	98.46	98.60	95.11	95.76	95.76	-1.72%	494,078
Mar 27, 2026	98.70	99.01	97.25	97.44	97.44	-1.78%	205,871
Mar 26, 2026	101.32	101.52	99.21	99.21	99.21	-3.51%	214,452