IXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	96.25	96.57	95.48	96.50	96.50	0.20%	5,651
Nov 19, 2024	95.02	96.46	95.02	96.31	96.31	0.61%	5,015
Nov 18, 2024	95.20	95.73	95.18	95.73	95.73	0.92%	6,607
Nov 15, 2024	95.75	95.75	94.65	94.86	94.86	-1.33%	4,152
Nov 14, 2024	96.71	96.71	96.01	96.14	96.14	-0.17%	5,211
Nov 13, 2024	96.49	96.58	96.25	96.30	96.30	-0.55%	16,657
Nov 12, 2024	96.83	97.00	96.04	96.83	96.83	0.04%	7,497
Nov 11, 2024	96.47	96.91	96.47	96.79	96.79	0.14%	8,486
Nov 8, 2024	97.04	97.04	96.48	96.65	96.65	-0.86%	13,520
Nov 7, 2024	96.37	97.52	96.37	97.49	97.49	1.86%	11,761
Nov 6, 2024	94.73	95.71	94.57	95.71	95.71	1.24%	16,592
Nov 5, 2024	93.79	94.63	93.79	94.54	94.54	1.18%	49,186
Nov 4, 2024	94.06	94.06	93.24	93.44	93.44	-0.74%	24,096
Nov 1, 2024	94.31	94.65	94.13	94.13	94.13	-0.05%	7,804
Oct 31, 2024	94.96	95.08	93.97	94.18	94.18	-1.17%	6,382
Oct 30, 2024	96.44	96.50	95.25	95.30	95.30	0.53%	16,316
Oct 29, 2024	94.69	94.94	94.53	94.80	94.80	0.86%	6,387
Oct 28, 2024	94.28	94.28	93.83	93.99	93.99	0.78%	5,476
Oct 25, 2024	93.63	93.91	93.15	93.26	93.26	0.30%	5,253
Oct 24, 2024	92.95	92.98	92.78	92.98	92.98	0.29%	3,774
Oct 23, 2024	93.45	93.63	92.51	92.71	92.71	-1.16%	5,236
Oct 22, 2024	93.06	93.89	93.06	93.80	93.80	0.22%	5,461
Oct 21, 2024	93.70	93.70	93.21	93.59	93.59	-0.66%	33,506
Oct 18, 2024	94.08	94.37	94.08	94.21	94.21	1.00%	3,522
Oct 17, 2024	94.21	94.21	93.19	93.28	93.28	-0.51%	44,486
Oct 16, 2024	93.66	93.96	93.48	93.76	93.76	-0.07%	11,604
Oct 15, 2024	94.30	94.36	93.56	93.83	93.83	-0.58%	26,085
Oct 14, 2024	94.09	94.58	94.09	94.38	94.38	0.42%	72,000
Oct 11, 2024	93.33	93.99	93.33	93.99	93.99	0.51%	3,426
Oct 10, 2024	93.65	93.79	93.46	93.51	93.51	-0.49%	5,629
Oct 9, 2024	93.88	93.97	93.26	93.97	93.97	-0.35%	9,672
Oct 8, 2024	93.88	94.39	93.83	94.30	94.30	0.30%	3,967
Oct 7, 2024	95.35	95.35	94.02	94.02	94.02	-1.34%	17,476
Oct 4, 2024	94.73	95.30	94.41	95.30	95.30	1.12%	3,977
Oct 3, 2024	93.67	94.37	93.67	94.24	94.24	-0.27%	9,619
Oct 2, 2024	94.56	94.56	94.15	94.50	94.50	0.09%	8,328
Oct 1, 2024	94.60	94.75	93.73	94.41	94.41	0.30%	29,825
Sep 30, 2024	94.14	94.29	93.71	94.13	94.13	0.38%	14,962
Sep 27, 2024	93.61	94.24	93.61	93.77	93.77	0.06%	6,642
Sep 26, 2024	94.02	94.02	93.37	93.71	93.71	1.06%	3,057
Sep 25, 2024	92.83	93.06	92.73	92.73	92.73	-0.15%	15,906
Sep 24, 2024	92.61	92.95	92.56	92.87	92.87	0.79%	4,959
Sep 23, 2024	92.56	92.74	92.13	92.14	92.14	0.17%	23,871
Sep 20, 2024	91.92	91.98	91.57	91.98	91.98	0.15%	2,623
Sep 19, 2024	91.85	92.01	91.58	91.84	91.84	1.66%	5,809
Sep 18, 2024	90.58	90.85	90.19	90.34	90.34	-0.08%	4,834
Sep 17, 2024	90.65	90.85	90.17	90.41	90.41	-0.07%	14,218
Sep 16, 2024	89.81	90.47	89.66	90.47	90.47	1.13%	5,603
Sep 13, 2024	88.89	89.63	88.89	89.46	89.46	0.69%	12,599
Sep 12, 2024	88.06	88.85	87.99	88.85	88.85	1.50%	5,893
Sep 11, 2024	87.02	87.54	86.04	87.54	87.54	0.78%	20,775
Sep 10, 2024	87.05	87.22	86.43	86.86	86.86	0.04%	2,539
Sep 9, 2024	87.47	87.47	86.62	86.83	86.83	0.49%	8,402
Sep 6, 2024	88.46	88.55	86.41	86.41	86.41	-2.16%	4,889
Sep 5, 2024	87.88	88.67	87.88	88.31	88.31	0.58%	9,390
Sep 4, 2024	87.65	88.50	87.65	87.80	87.80	-0.31%	6,986
Sep 3, 2024	89.11	89.19	87.95	88.07	88.07	-1.48%	14,933
Aug 30, 2024	89.36	89.40	88.66	89.40	89.40	0.61%	13,736
Aug 29, 2024	89.64	89.91	88.71	88.85	88.85	-0.12%	9,813
Aug 28, 2024	89.54	89.54	88.47	88.96	88.96	-0.87%	7,623
Aug 27, 2024	89.75	90.16	89.74	89.74	89.74	-0.06%	3,953
Aug 26, 2024	89.75	89.92	89.69	89.80	89.80	-0.16%	5,293
Aug 23, 2024	89.82	89.94	89.49	89.94	89.94	0.82%	3,481
Aug 22, 2024	90.23	90.32	89.21	89.21	89.21	-0.79%	15,396
Aug 21, 2024	89.43	90.03	89.43	89.92	89.92	0.42%	8,735
Aug 20, 2024	89.49	89.69	89.40	89.54	89.54	-0.06%	53,515
Aug 19, 2024	88.89	89.59	88.89	89.59	89.59	1.16%	21,065
Aug 16, 2024	88.55	88.66	88.43	88.56	88.56	0.39%	6,570
Aug 15, 2024	88.10	88.37	87.87	88.22	88.22	0.73%	9,425
Aug 14, 2024	87.80	87.80	87.12	87.58	87.58	-0.61%	8,256
Aug 13, 2024	87.63	88.12	87.46	88.12	88.12	1.28%	9,998
Aug 12, 2024	86.97	87.14	86.81	87.01	87.01	-0.10%	4,781
Aug 9, 2024	86.29	87.24	86.29	87.10	87.10	0.71%	4,146
Aug 8, 2024	85.42	86.61	85.42	86.49	86.49	2.22%	7,630
Aug 7, 2024	86.12	86.42	84.60	84.61	84.61	-0.25%	22,214
Aug 6, 2024	83.80	85.44	83.80	84.82	84.82	1.04%	82,565
Aug 5, 2024	82.18	84.92	82.18	83.95	83.95	-2.58%	19,538
Aug 2, 2024	86.54	87.10	85.59	86.17	86.17	-1.44%	14,463
Aug 1, 2024	88.57	89.17	86.87	87.43	87.43	0.28%	17,794
Jul 31, 2024	87.12	87.38	86.90	87.19	87.19	1.32%	3,953
Jul 30, 2024	86.38	86.38	85.47	86.05	86.05	-0.01%	7,987
Jul 29, 2024	85.93	86.37	85.86	86.06	86.06	0.65%	7,125
Jul 26, 2024	85.36	85.70	84.99	85.50	85.50	1.04%	4,731
Jul 25, 2024	85.54	86.07	84.57	84.62	84.62	-1.40%	36,254
Jul 24, 2024	86.61	86.63	85.78	85.82	85.82	-2.54%	20,342
Jul 23, 2024	88.36	88.59	88.03	88.06	88.06	-0.64%	7,248
Jul 22, 2024	88.82	88.82	88.34	88.63	88.63	0.62%	9,454
Jul 19, 2024	88.46	88.49	88.07	88.08	88.08	-0.10%	3,084
Jul 18, 2024	88.89	88.89	87.96	88.17	88.17	-0.31%	7,264
Jul 17, 2024	89.12	89.28	88.32	88.44	88.44	-1.67%	12,784
Jul 16, 2024	90.25	90.43	89.56	89.94	89.94	-0.13%	11,607
Jul 15, 2024	89.98	90.66	89.91	90.06	90.06	-0.10%	35,232
Jul 12, 2024	90.07	90.79	90.07	90.15	90.15	-0.32%	3,643
Jul 11, 2024	91.77	91.96	90.27	90.44	90.44	-1.59%	8,309
Jul 10, 2024	91.45	91.94	91.44	91.90	91.90	0.77%	15,038
Jul 9, 2024	91.29	91.43	91.09	91.20	91.20	0.34%	9,241
Jul 8, 2024	91.56	91.56	90.65	90.89	90.89	-0.83%	12,188
Jul 5, 2024	89.81	91.66	89.81	91.65	91.65	2.14%	20,335
Jul 3, 2024	89.57	89.80	89.50	89.73	89.73	0.47%	2,851
Jul 2, 2024	88.44	89.31	88.44	89.31	89.31	0.59%	35,667