IXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	137.39	139.51	136.73	138.15	138.15	-1.64%	374,664
Jun 25, 2026	143.60	143.60	137.79	140.45	140.45	1.12%	193,291
Jun 24, 2026	139.86	140.65	137.22	138.89	138.89	-0.34%	299,401
Jun 23, 2026	139.79	141.74	138.89	139.36	139.36	-5.33%	293,885
Jun 22, 2026	147.50	148.77	146.26	147.20	147.20	0.59%	311,284
Jun 18, 2026	145.03	146.63	144.49	146.33	146.33	3.75%	360,259
Jun 17, 2026	143.42	144.21	140.72	141.04	141.04	0.01%	213,483
Jun 16, 2026	144.26	144.99	140.94	141.03	141.03	-2.65%	270,164
Jun 15, 2026	143.80	145.20	143.55	144.87	144.87	3.80%	299,831
Jun 12, 2026	138.50	140.48	137.50	139.73	139.56	0.42%	189,827
Jun 11, 2026	134.30	139.39	133.58	139.14	138.97	4.70%	467,825
Jun 10, 2026	134.40	137.41	132.69	132.89	132.73	-2.57%	400,628
Jun 9, 2026	140.41	141.09	130.89	136.40	136.24	-1.59%	693,914
Jun 8, 2026	139.17	140.37	137.90	138.60	138.43	2.45%	840,783
Jun 5, 2026	141.81	141.81	134.84	135.29	135.13	-7.32%	840,345
Jun 4, 2026	144.36	146.87	142.82	145.97	145.80	-1.53%	332,125
Jun 3, 2026	149.81	149.81	147.23	148.24	148.06	-1.00%	383,983
Jun 2, 2026	148.55	149.83	147.83	149.74	149.56	1.12%	284,181
Jun 1, 2026	145.25	148.79	144.56	148.08	147.90	2.98%	1,390,106
May 29, 2026	142.83	144.46	142.61	143.79	143.62	1.73%	329,945
May 28, 2026	139.26	141.88	138.72	141.35	141.18	1.44%	173,148
May 27, 2026	140.58	140.79	137.97	139.34	139.17	-0.26%	232,356
May 26, 2026	138.10	140.16	137.83	139.70	139.53	3.23%	333,676
May 22, 2026	135.27	136.43	134.83	135.33	135.17	0.61%	175,282
May 21, 2026	132.61	134.85	132.47	134.51	134.35	1.17%	2,302,178
May 20, 2026	130.80	133.02	130.39	132.95	132.79	2.34%	124,426
May 19, 2026	129.03	131.29	127.96	129.91	129.75	-0.78%	354,351
May 18, 2026	133.32	133.39	129.14	130.93	130.77	-0.87%	4,453,108
May 15, 2026	132.00	133.78	131.00	132.08	131.92	-2.29%	127,447
May 14, 2026	133.68	135.70	133.26	135.17	135.01	1.41%	209,571
May 13, 2026	132.97	133.88	131.24	133.29	133.13	1.44%	226,769
May 12, 2026	132.20	132.86	128.52	131.40	131.24	-2.17%	527,922
May 11, 2026	132.97	134.61	132.82	134.32	134.16	0.98%	544,949
May 8, 2026	129.98	133.08	129.81	133.01	132.85	3.73%	588,369
May 7, 2026	129.06	130.15	127.50	128.23	128.08	-0.50%	186,011
May 6, 2026	127.06	128.91	126.50	128.88	128.73	3.15%	440,211
May 5, 2026	123.66	125.28	123.52	124.95	124.80	2.29%	299,540
May 4, 2026	122.56	123.09	121.33	122.15	122.00	0.25%	278,570
May 1, 2026	120.75	122.27	120.74	121.85	121.70	1.33%	255,437
Apr 30, 2026	120.26	120.47	118.18	120.25	120.11	0.75%	153,873
Apr 29, 2026	119.43	119.66	118.61	119.35	119.21	0.44%	147,813
Apr 28, 2026	118.49	119.48	117.69	118.83	118.69	-1.81%	244,495
Apr 27, 2026	120.83	121.06	119.80	121.02	120.88	0.31%	167,953
Apr 24, 2026	119.39	120.79	118.74	120.64	120.50	2.83%	111,281
Apr 23, 2026	118.21	118.87	115.87	117.32	117.18	-1.62%	199,627
Apr 22, 2026	117.74	119.25	117.32	119.25	119.11	2.62%	158,349
Apr 21, 2026	117.04	117.53	116.01	116.21	116.07	-0.22%	134,493
Apr 20, 2026	116.29	116.54	115.50	116.47	116.33	-0.14%	127,653
Apr 17, 2026	116.33	117.17	116.16	116.63	116.49	1.73%	280,780
Apr 16, 2026	114.03	114.89	113.33	114.65	114.51	1.02%	705,139