XDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	40.07	40.16	40.05	40.13	-	0.20%	95,294
Jan 5, 2026	39.87	40.07	39.87	40.05	40.05	0.70%	57,653
Jan 2, 2026	39.78	39.96	39.58	39.77	39.77	0.25%	51,989
Dec 31, 2025	39.93	39.98	39.67	39.67	39.67	-5.62%	570,975
Dec 30, 2025	42.03	42.08	41.98	42.03	39.98	0.07%	596,052
Dec 29, 2025	42.06	42.09	41.93	42.00	39.95	-0.40%	507,558
Dec 26, 2025	42.16	42.22	42.09	42.17	40.11	0.02%	359,549
Dec 24, 2025	42.11	42.16	42.04	42.16	40.10	-2.92%	217,436
Dec 23, 2025	43.24	43.43	43.23	43.43	40.00	0.42%	254,894
Dec 22, 2025	43.17	43.27	43.13	43.25	39.83	0.60%	163,103
Dec 19, 2025	42.67	43.00	42.67	42.99	39.59	0.99%	366,769
Dec 18, 2025	42.63	42.83	42.48	42.57	39.20	0.26%	207,390
Dec 17, 2025	43.06	43.06	42.46	42.46	38.91	-1.07%	289,948
Dec 16, 2025	42.92	43.06	42.69	42.92	39.33	-0.30%	169,127
Dec 15, 2025	43.34	43.35	42.96	43.05	39.45	-0.13%	204,847
Dec 12, 2025	43.53	43.56	42.95	43.11	39.50	-1.14%	373,378
Dec 11, 2025	43.38	43.60	43.15	43.60	39.95	-0.21%	183,830
Dec 10, 2025	43.48	43.70	43.38	43.69	39.84	0.53%	148,668
Dec 9, 2025	43.48	43.60	43.45	43.46	39.63	-0.25%	112,518
Dec 8, 2025	43.65	43.66	43.38	43.57	39.73	-0.09%	190,202
Dec 5, 2025	43.57	43.70	43.52	43.61	39.77	0.21%	225,654
Dec 4, 2025	43.54	43.54	43.33	43.52	39.69	-0.57%	240,885
Dec 3, 2025	43.55	43.77	43.45	43.77	39.63	0.44%	207,764
Dec 2, 2025	43.60	43.67	43.42	43.58	39.46	0.25%	221,826
Dec 1, 2025	43.34	43.60	43.34	43.47	39.36	-0.46%	229,644
Nov 28, 2025	43.47	43.67	43.46	43.67	39.54	0.67%	194,431
Nov 26, 2025	43.29	43.44	43.21	43.38	39.28	0.21%	190,609
Nov 25, 2025	43.03	43.29	42.75	43.29	39.01	0.67%	446,149
Nov 24, 2025	42.74	43.04	42.67	43.00	38.75	1.22%	390,779
Nov 21, 2025	42.08	42.49	41.93	42.48	38.28	1.22%	762,994
Nov 20, 2025	43.21	43.39	41.91	41.97	37.82	-2.05%	432,171
Nov 19, 2025	42.72	42.98	42.58	42.85	38.37	0.52%	481,370
Nov 18, 2025	42.66	42.91	42.35	42.63	38.18	-0.68%	395,634
Nov 17, 2025	43.12	43.43	42.71	42.92	38.43	-0.81%	303,813
Nov 14, 2025	42.81	43.28	42.67	43.27	38.75	-	277,504
Nov 13, 2025	43.82	43.82	43.17	43.27	38.75	-2.04%	220,789
Nov 12, 2025	44.20	44.22	44.01	44.17	39.36	0.18%	190,104
Nov 11, 2025	43.97	44.09	43.89	44.09	39.29	0.18%	158,254
Nov 10, 2025	43.83	44.04	43.71	44.01	39.22	1.40%	196,102
Nov 7, 2025	43.25	43.40	42.89	43.40	38.68	-0.04%	230,199
Nov 6, 2025	43.76	43.84	43.31	43.42	38.69	-1.43%	279,565
Nov 5, 2025	43.88	44.07	43.85	44.05	39.06	0.36%	220,904
Nov 4, 2025	43.93	44.09	43.82	43.89	38.92	-1.08%	266,456
Nov 3, 2025	44.42	44.50	44.15	44.37	39.35	0.25%	184,063
Oct 31, 2025	44.43	44.43	44.07	44.26	39.25	0.43%	169,341
Oct 30, 2025	44.30	44.33	44.06	44.07	39.08	-1.54%	176,178
Oct 29, 2025	44.77	44.81	44.48	44.76	39.47	0.25%	230,482
Oct 28, 2025	44.58	44.70	44.50	44.65	39.37	0.29%	210,850
Oct 27, 2025	44.36	44.53	44.36	44.52	39.26	1.09%	270,925
Oct 24, 2025	43.91	44.10	43.91	44.04	38.84	0.87%	298,401