XDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	51.11	51.25	51.02	51.18	51.18	0.69%	185,630
Jan 21, 2025	50.78	50.84	50.53	50.83	50.83	0.79%	340,057
Jan 17, 2025	50.31	50.48	50.17	50.43	50.43	1.14%	232,313
Jan 16, 2025	50.05	50.06	49.77	49.86	49.86	-0.87%	210,120
Jan 15, 2025	50.05	50.34	49.95	50.30	49.93	1.90%	219,815
Jan 14, 2025	49.48	49.50	49.04	49.36	49.00	0.26%	330,174
Jan 13, 2025	48.92	49.24	48.82	49.23	48.87	-0.32%	292,291
Jan 10, 2025	49.66	49.86	49.10	49.39	49.03	-1.16%	215,971
Jan 8, 2025	49.95	50.00	49.63	49.97	49.60	-0.20%	203,015
Jan 7, 2025	50.79	50.81	49.90	50.07	49.52	-1.07%	215,446
Jan 6, 2025	50.72	50.88	50.51	50.61	50.05	0.74%	252,779
Jan 3, 2025	49.96	50.25	49.91	50.24	49.68	1.09%	207,254
Jan 2, 2025	50.14	50.17	49.38	49.70	49.15	-0.92%	208,726
Dec 31, 2024	50.38	50.42	50.00	50.16	49.27	0.10%	236,554
Dec 30, 2024	50.10	50.25	49.79	50.11	49.22	-1.09%	331,351
Dec 27, 2024	50.91	50.91	50.30	50.66	49.76	-0.94%	227,462
Dec 26, 2024	51.04	51.18	50.94	51.14	50.23	-1.18%	185,425
Dec 24, 2024	51.56	51.82	51.52	51.75	50.24	0.27%	195,859
Dec 23, 2024	51.25	51.61	51.00	51.61	50.10	0.80%	236,327
Dec 20, 2024	50.95	51.22	50.74	51.20	49.70	0.25%	262,409
Dec 19, 2024	51.52	51.63	51.05	51.07	49.58	-1.28%	241,415
Dec 18, 2024	53.21	53.31	51.66	51.73	49.59	-2.73%	371,449
Dec 17, 2024	53.19	53.25	53.04	53.18	50.99	-0.39%	127,475
Dec 16, 2024	53.28	53.41	53.19	53.39	51.19	0.51%	194,959
Dec 13, 2024	53.30	53.31	52.96	53.12	50.93	0.04%	163,716
Dec 12, 2024	53.31	53.32	53.02	53.10	50.91	-0.77%	138,819
Dec 11, 2024	53.40	53.53	53.33	53.51	51.15	0.73%	136,923
Dec 10, 2024	53.36	53.38	53.06	53.12	50.78	-0.19%	182,876
Dec 9, 2024	53.45	53.57	53.21	53.22	50.88	-0.62%	215,403
Dec 6, 2024	53.48	53.59	53.43	53.55	51.19	0.41%	146,193
Dec 5, 2024	53.39	53.54	53.33	53.33	50.98	-0.66%	143,094
Dec 4, 2024	53.45	53.73	53.45	53.69	51.10	0.67%	206,149
Dec 3, 2024	53.35	53.41	53.25	53.33	50.76	-0.04%	169,834
Dec 2, 2024	53.25	53.38	53.16	53.35	50.78	0.55%	220,359
Nov 29, 2024	52.95	53.13	52.94	53.06	50.50	0.21%	131,226
Nov 27, 2024	53.20	53.20	52.82	52.95	50.40	-0.64%	169,689
Nov 26, 2024	53.15	53.33	53.06	53.29	50.54	0.49%	199,164
Nov 25, 2024	53.11	53.28	52.85	53.03	50.30	0.42%	271,561
Nov 22, 2024	52.59	52.84	52.58	52.81	50.09	0.40%	214,923
Nov 21, 2024	52.50	52.66	52.05	52.60	49.89	0.21%	190,973
Nov 20, 2024	52.64	52.74	52.03	52.49	49.54	-0.08%	213,537
Nov 19, 2024	52.47	52.55	52.25	52.53	49.58	-0.11%	212,533
Nov 18, 2024	52.52	52.61	52.40	52.59	49.63	0.19%	235,399
Nov 15, 2024	52.73	52.78	52.30	52.49	49.54	-1.17%	322,234
Nov 14, 2024	53.40	53.49	53.01	53.11	50.13	-1.06%	134,007
Nov 13, 2024	53.67	53.76	53.50	53.68	50.40	0.11%	233,946
Nov 12, 2024	53.62	53.71	53.36	53.62	50.35	-	188,646
Nov 11, 2024	53.74	53.78	53.53	53.62	50.35	0.09%	259,895
Nov 8, 2024	53.38	53.64	53.37	53.57	50.30	0.34%	169,534
Nov 7, 2024	53.00	53.39	53.00	53.39	50.13	0.62%	125,751
Nov 6, 2024	52.79	53.20	52.58	53.06	49.62	2.43%	262,290
Nov 5, 2024	51.53	51.80	51.53	51.80	48.44	0.58%	117,772
Nov 4, 2024	51.63	51.63	51.31	51.50	48.16	-0.12%	246,019
Nov 1, 2024	51.50	51.67	51.46	51.56	48.22	0.41%	125,876
Oct 31, 2024	51.96	51.96	51.29	51.35	48.02	-1.93%	233,212
Oct 30, 2024	52.49	52.58	52.31	52.36	48.82	-0.21%	200,929
Oct 29, 2024	52.27	52.49	52.15	52.47	48.92	0.19%	130,731
Oct 28, 2024	52.54	52.54	52.33	52.37	48.83	0.27%	183,919
Oct 25, 2024	52.38	52.50	52.13	52.23	48.70	0.13%	135,089
Oct 24, 2024	52.23	52.23	51.88	52.16	48.63	-0.23%	120,527
Oct 23, 2024	52.57	52.59	51.93	52.28	48.52	-0.80%	220,091
Oct 22, 2024	52.63	52.71	52.48	52.70	48.91	-0.17%	121,765
Oct 21, 2024	52.72	52.83	52.52	52.79	49.00	-0.02%	150,330
Oct 18, 2024	52.77	52.80	52.64	52.80	49.01	0.31%	138,032
Oct 17, 2024	52.85	52.87	52.62	52.64	48.85	-0.37%	107,178
Oct 16, 2024	52.72	52.83	52.58	52.83	48.83	0.23%	99,894
Oct 15, 2024	53.04	53.08	52.58	52.71	48.72	-0.53%	177,894
Oct 14, 2024	52.72	52.99	52.69	52.99	48.98	0.74%	171,892
Oct 11, 2024	52.49	52.70	52.49	52.60	48.62	0.27%	149,993
Oct 10, 2024	52.31	52.55	52.30	52.46	48.49	-0.55%	123,278
Oct 9, 2024	52.61	52.75	52.53	52.75	48.57	0.23%	166,270
Oct 8, 2024	52.32	52.65	52.26	52.63	48.46	0.98%	138,174
Oct 7, 2024	52.42	52.43	52.03	52.12	47.99	-0.82%	179,803
Oct 4, 2024	52.38	52.55	52.09	52.55	48.39	0.94%	141,435
Oct 3, 2024	52.02	52.15	51.87	52.06	47.94	-0.42%	81,990
Oct 2, 2024	52.07	52.37	52.01	52.28	47.93	-0.02%	181,490
Oct 1, 2024	52.73	52.73	52.05	52.29	47.94	-0.83%	163,779
Sep 30, 2024	52.50	52.90	52.43	52.73	48.34	0.06%	132,468
Sep 27, 2024	52.78	52.86	52.60	52.70	48.31	0.23%	134,123
Sep 26, 2024	52.73	52.86	52.50	52.58	48.20	-0.13%	136,215
Sep 25, 2024	52.74	52.75	52.57	52.65	48.10	-0.09%	126,374
Sep 24, 2024	52.53	52.70	52.40	52.70	48.14	0.42%	141,712
Sep 23, 2024	52.45	52.57	52.30	52.48	47.94	0.32%	159,204
Sep 20, 2024	52.30	52.42	52.10	52.31	47.78	-0.17%	130,103
Sep 19, 2024	52.27	52.47	52.06	52.40	47.87	1.31%	174,778
Sep 18, 2024	51.89	52.13	51.60	51.72	47.07	-0.12%	172,575
Sep 17, 2024	51.96	52.08	51.62	51.78	47.12	0.17%	164,285
Sep 16, 2024	51.60	51.73	51.50	51.69	47.04	0.12%	222,167
Sep 13, 2024	51.34	51.65	51.26	51.63	46.99	0.58%	145,480
Sep 12, 2024	51.04	51.35	50.75	51.33	46.71	0.06%	132,492
Sep 11, 2024	50.95	51.34	50.15	51.30	46.38	0.63%	205,503
Sep 10, 2024	50.92	50.98	50.50	50.98	46.09	0.59%	163,206
Sep 9, 2024	50.49	50.82	50.37	50.68	45.82	1.16%	194,868
Sep 6, 2024	50.87	51.11	50.06	50.10	45.30	-1.53%	151,874
Sep 5, 2024	51.10	51.25	50.68	50.88	46.00	-1.05%	150,646
Sep 4, 2024	51.34	51.61	51.25	51.42	46.21	-0.03%	179,608
Sep 3, 2024	52.26	52.56	51.29	51.44	46.22	-2.21%	419,153
Aug 30, 2024	52.24	52.60	52.11	52.60	47.27	1.19%	101,080
Aug 29, 2024	52.14	52.33	51.91	51.98	46.71	-0.59%	142,759
Aug 28, 2024	52.45	52.47	51.95	52.29	46.75	-0.29%	144,805