IXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	96.42	98.57	96.42	97.65	97.65	0.38%	12,789
Dec 19, 2024	98.54	98.54	97.28	97.28	97.28	-0.14%	17,060
Dec 18, 2024	100.09	100.41	97.33	97.42	97.42	-2.82%	15,770
Dec 17, 2024	100.57	100.96	100.06	100.25	100.25	-1.03%	61,046
Dec 16, 2024	101.40	101.82	101.18	101.29	100.43	0.55%	9,755
Dec 13, 2024	101.29	101.68	100.74	100.74	99.89	-1.18%	14,342
Dec 12, 2024	102.18	102.49	101.87	101.94	101.08	-0.52%	10,503
Dec 11, 2024	100.57	102.50	100.57	102.47	101.60	2.09%	23,674
Dec 10, 2024	99.97	100.37	99.86	100.37	99.52	1.25%	11,005
Dec 9, 2024	100.33	100.33	99.13	99.13	98.29	-1.15%	22,202
Dec 6, 2024	99.14	100.31	99.14	100.28	99.43	1.15%	23,946
Dec 5, 2024	99.70	99.80	99.09	99.14	98.30	-0.18%	70,007
Dec 4, 2024	98.86	99.37	98.86	99.32	98.48	0.21%	10,348
Dec 3, 2024	98.31	99.11	98.31	99.11	98.27	0.97%	4,569
Dec 2, 2024	97.17	98.20	97.17	98.16	97.33	1.01%	40,290
Nov 29, 2024	96.52	97.29	96.52	97.18	96.36	0.58%	5,369
Nov 27, 2024	96.54	96.70	96.41	96.62	95.80	0.36%	2,968
Nov 26, 2024	95.99	96.40	95.99	96.27	95.45	0.57%	3,044
Nov 25, 2024	95.61	96.14	95.31	95.72	94.91	0.65%	24,113
Nov 22, 2024	94.94	95.19	94.77	95.10	94.30	-0.31%	4,382
Nov 21, 2024	96.42	96.42	94.47	95.40	94.59	-1.14%	30,416
Nov 20, 2024	96.25	96.57	95.48	96.50	95.68	0.20%	5,651
Nov 19, 2024	95.02	96.46	95.02	96.31	95.50	0.61%	5,015
Nov 18, 2024	95.20	95.73	95.18	95.73	94.92	0.92%	6,607
Nov 15, 2024	95.75	95.75	94.65	94.86	94.06	-1.33%	4,152
Nov 14, 2024	96.71	96.71	96.01	96.14	95.33	-0.17%	5,211
Nov 13, 2024	96.49	96.58	96.25	96.30	95.49	-0.55%	16,657
Nov 12, 2024	96.83	97.00	96.04	96.83	96.01	0.04%	7,497
Nov 11, 2024	96.47	96.91	96.47	96.79	95.97	0.14%	8,486
Nov 8, 2024	97.04	97.04	96.48	96.65	95.83	-0.86%	13,520
Nov 7, 2024	96.37	97.52	96.37	97.49	96.67	1.86%	11,761
Nov 6, 2024	94.73	95.71	94.57	95.71	94.90	1.24%	16,592
Nov 5, 2024	93.79	94.63	93.79	94.54	93.74	1.18%	49,186
Nov 4, 2024	94.06	94.06	93.24	93.44	92.65	-0.74%	24,096
Nov 1, 2024	94.31	94.65	94.13	94.13	93.34	-0.05%	7,804
Oct 31, 2024	94.96	95.08	93.97	94.18	93.38	-1.17%	6,382
Oct 30, 2024	96.44	96.50	95.25	95.30	94.49	0.53%	16,316
Oct 29, 2024	94.69	94.94	94.53	94.80	94.00	0.86%	6,387
Oct 28, 2024	94.28	94.28	93.83	93.99	93.19	0.78%	5,476
Oct 25, 2024	93.63	93.91	93.15	93.26	92.47	0.30%	5,253
Oct 24, 2024	92.95	92.98	92.78	92.98	92.19	0.29%	3,774
Oct 23, 2024	93.45	93.63	92.51	92.71	91.93	-1.16%	5,236
Oct 22, 2024	93.06	93.89	93.06	93.80	93.00	0.22%	5,461
Oct 21, 2024	93.70	93.70	93.21	93.59	92.80	-0.66%	33,506
Oct 18, 2024	94.08	94.37	94.08	94.21	93.41	1.00%	3,522
Oct 17, 2024	94.21	94.21	93.19	93.28	92.49	-0.51%	44,486
Oct 16, 2024	93.66	93.96	93.48	93.76	92.97	-0.07%	11,604
Oct 15, 2024	94.30	94.36	93.56	93.83	93.04	-0.58%	26,085
Oct 14, 2024	94.09	94.58	94.09	94.38	93.58	0.42%	72,000
Oct 11, 2024	93.33	93.99	93.33	93.99	93.19	0.51%	3,426
Oct 10, 2024	93.65	93.79	93.46	93.51	92.72	-0.49%	5,629
Oct 9, 2024	93.88	93.97	93.26	93.97	93.18	-0.35%	9,672
Oct 8, 2024	93.88	94.39	93.83	94.30	93.51	0.30%	3,967
Oct 7, 2024	95.35	95.35	94.02	94.02	93.22	-1.34%	17,476
Oct 4, 2024	94.73	95.30	94.41	95.30	94.49	1.12%	3,977
Oct 3, 2024	93.67	94.37	93.67	94.24	93.44	-0.27%	9,619
Oct 2, 2024	94.56	94.56	94.15	94.50	93.70	0.09%	8,328
Oct 1, 2024	94.60	94.75	93.73	94.41	93.61	0.30%	29,825
Sep 30, 2024	94.14	94.29	93.71	94.13	93.33	0.38%	14,962
Sep 27, 2024	93.61	94.24	93.61	93.77	92.98	0.06%	6,642
Sep 26, 2024	94.02	94.02	93.37	93.71	92.92	1.06%	3,057
Sep 25, 2024	92.83	93.06	92.73	92.73	91.95	-0.15%	15,906
Sep 24, 2024	92.61	92.95	92.56	92.87	92.08	0.79%	4,959
Sep 23, 2024	92.56	92.74	92.13	92.14	91.36	0.17%	23,871
Sep 20, 2024	91.92	91.98	91.57	91.98	91.20	0.15%	2,623
Sep 19, 2024	91.85	92.01	91.58	91.84	91.06	1.66%	5,809
Sep 18, 2024	90.58	90.85	90.19	90.34	89.58	-0.08%	4,834
Sep 17, 2024	90.65	90.85	90.17	90.41	89.65	-0.07%	14,218
Sep 16, 2024	89.81	90.47	89.66	90.47	89.71	1.13%	5,603
Sep 13, 2024	88.89	89.63	88.89	89.46	88.70	0.69%	12,599
Sep 12, 2024	88.06	88.85	87.99	88.85	88.10	1.50%	5,893
Sep 11, 2024	87.02	87.54	86.04	87.54	86.80	0.78%	20,775
Sep 10, 2024	87.05	87.22	86.43	86.86	86.13	0.04%	2,539
Sep 9, 2024	87.47	87.47	86.62	86.83	86.10	0.49%	8,402
Sep 6, 2024	88.46	88.55	86.41	86.41	85.67	-2.16%	4,889
Sep 5, 2024	87.88	88.67	87.88	88.31	87.56	0.58%	9,390
Sep 4, 2024	87.65	88.50	87.65	87.80	87.06	-0.31%	6,986
Sep 3, 2024	89.11	89.19	87.95	88.07	87.33	-1.48%	14,933
Aug 30, 2024	89.36	89.40	88.66	89.40	88.64	0.61%	13,736
Aug 29, 2024	89.64	89.91	88.71	88.85	88.10	-0.12%	9,813
Aug 28, 2024	89.54	89.54	88.47	88.96	88.21	-0.87%	7,623
Aug 27, 2024	89.75	90.16	89.74	89.74	88.98	-0.06%	3,953
Aug 26, 2024	89.75	89.92	89.69	89.80	89.04	-0.16%	5,293
Aug 23, 2024	89.82	89.94	89.49	89.94	89.18	0.82%	3,481
Aug 22, 2024	90.23	90.32	89.21	89.21	88.45	-0.79%	15,396
Aug 21, 2024	89.43	90.03	89.43	89.92	89.16	0.42%	8,735
Aug 20, 2024	89.49	89.69	89.40	89.54	88.78	-0.06%	53,515
Aug 19, 2024	88.89	89.59	88.89	89.59	88.83	1.16%	21,065
Aug 16, 2024	88.55	88.66	88.43	88.56	87.81	0.39%	6,570
Aug 15, 2024	88.10	88.37	87.87	88.22	87.47	0.73%	9,425
Aug 14, 2024	87.80	87.80	87.12	87.58	86.84	-0.61%	8,256
Aug 13, 2024	87.63	88.12	87.46	88.12	87.37	1.28%	9,998
Aug 12, 2024	86.97	87.14	86.81	87.01	86.27	-0.10%	4,781
Aug 9, 2024	86.29	87.24	86.29	87.10	86.36	0.71%	4,146
Aug 8, 2024	85.42	86.61	85.42	86.49	85.76	2.22%	7,630
Aug 7, 2024	86.12	86.42	84.60	84.61	83.90	-0.25%	22,214
Aug 6, 2024	83.80	85.44	83.80	84.82	84.10	1.04%	82,565
Aug 5, 2024	82.18	84.92	82.18	83.95	83.24	-2.58%	19,538
Aug 2, 2024	86.54	87.10	85.59	86.17	85.44	-1.44%	14,463
Aug 1, 2024	88.57	89.17	86.87	87.43	86.69	0.28%	17,794