IXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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