XDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	39.05	39.32	38.87	39.33	-	0.41%	149,286
Feb 13, 2026	39.24	39.24	38.87	39.17	39.17	0.15%	23,189
Feb 12, 2026	39.81	39.88	39.05	39.11	39.11	-1.77%	190,169
Feb 11, 2026	39.99	40.08	39.65	39.82	39.69	0.09%	235,250
Feb 10, 2026	39.89	40.02	39.78	39.78	39.66	-0.28%	188,033
Feb 9, 2026	39.67	39.93	39.62	39.89	39.77	0.25%	274,800
Feb 6, 2026	39.32	39.79	39.32	39.79	39.67	1.65%	439,895
Feb 5, 2026	39.26	39.39	39.03	39.15	39.02	-1.20%	935,384
Feb 4, 2026	39.83	39.93	39.40	39.62	39.44	-0.43%	881,042
Feb 3, 2026	40.16	40.20	39.49	39.79	39.61	-0.87%	487,033
Feb 2, 2026	39.80	40.15	39.80	40.14	39.96	0.48%	407,713
Jan 30, 2026	39.97	40.08	39.70	39.95	39.77	-0.32%	566,104
Jan 29, 2026	40.18	40.22	39.54	40.08	39.90	-0.40%	515,697
Jan 28, 2026	40.29	40.34	40.15	40.24	39.95	0.09%	241,728
Jan 27, 2026	40.11	40.22	40.09	40.21	39.92	0.44%	141,405
Jan 26, 2026	39.85	40.07	39.84	40.03	39.75	0.59%	226,805
Jan 23, 2026	39.70	39.83	39.66	39.80	39.51	0.10%	402,127
Jan 22, 2026	39.79	39.88	39.64	39.76	39.47	0.06%	349,738
Jan 21, 2026	39.36	39.73	39.30	39.73	39.29	1.25%	444,720
Jan 20, 2026	39.44	39.64	39.20	39.24	38.80	-2.03%	470,577
Jan 16, 2026	40.12	40.17	39.96	40.06	39.61	-0.04%	350,839
Jan 15, 2026	40.13	40.22	40.02	40.07	39.62	0.07%	308,408
Jan 14, 2026	40.02	40.05	39.80	40.04	39.48	-0.42%	392,717
Jan 13, 2026	40.27	40.37	40.06	40.21	39.65	-0.15%	259,984
Jan 12, 2026	40.00	40.27	40.00	40.27	39.71	0.19%	339,756
Jan 9, 2026	39.98	40.21	39.97	40.20	39.63	0.64%	355,342
Jan 8, 2026	39.85	39.95	39.80	39.94	39.38	-0.37%	483,294
Jan 7, 2026	40.19	40.29	40.07	40.09	39.37	-0.22%	261,160
Jan 6, 2026	40.07	40.19	40.05	40.18	39.46	0.32%	320,756
Jan 5, 2026	39.91	40.07	39.91	40.05	39.33	0.70%	808,526
Jan 2, 2026	39.93	39.94	39.57	39.77	39.06	0.25%	687,994
Dec 31, 2025	39.93	39.98	39.67	39.67	38.96	-5.62%	570,975
Dec 30, 2025	42.03	42.08	41.98	42.03	39.26	0.07%	596,052
Dec 29, 2025	42.06	42.09	41.93	42.00	39.23	-0.40%	507,558
Dec 26, 2025	42.16	42.22	42.09	42.17	39.39	0.02%	359,549
Dec 24, 2025	42.11	42.16	42.04	42.16	39.38	-2.92%	217,436
Dec 23, 2025	43.24	43.43	43.23	43.43	39.28	0.42%	254,894
Dec 22, 2025	43.17	43.27	43.13	43.25	39.12	0.60%	163,103
Dec 19, 2025	42.67	43.00	42.67	42.99	38.88	0.99%	366,769
Dec 18, 2025	42.63	42.83	42.48	42.57	38.50	0.26%	207,390
Dec 17, 2025	43.06	43.06	42.46	42.46	38.21	-1.07%	289,948
Dec 16, 2025	42.92	43.06	42.69	42.92	38.63	-0.30%	169,127
Dec 15, 2025	43.34	43.35	42.96	43.05	38.74	-0.13%	204,847
Dec 12, 2025	43.53	43.56	42.95	43.11	38.79	-1.14%	373,378
Dec 11, 2025	43.38	43.60	43.15	43.60	39.24	-0.21%	183,830
Dec 10, 2025	43.48	43.70	43.38	43.69	39.13	0.53%	148,668
Dec 9, 2025	43.48	43.60	43.45	43.46	38.92	-0.25%	112,518
Dec 8, 2025	43.65	43.66	43.38	43.57	39.02	-0.09%	190,202
Dec 5, 2025	43.57	43.70	43.52	43.61	39.06	0.21%	225,654
Dec 4, 2025	43.54	43.54	43.33	43.52	38.98	-0.57%	240,885