XDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	38.28	38.46	37.79	37.80	37.80	-1.47%	145,283
Jul 28, 2026	38.26	38.45	38.15	38.37	38.37	0.25%	75,762
Jul 27, 2026	38.41	38.45	38.12	38.27	38.27	0.41%	103,100
Jul 24, 2026	38.05	38.23	38.00	38.12	38.12	0.20%	456,760
Jul 23, 2026	38.17	38.29	37.92	38.04	38.04	-1.32%	234,056
Jul 22, 2026	38.56	38.79	38.56	38.68	38.55	-0.05%	133,132
Jul 21, 2026	38.72	38.72	38.57	38.70	38.57	0.68%	113,933
Jul 20, 2026	38.74	38.81	38.43	38.44	38.31	-0.10%	129,076
Jul 17, 2026	38.42	38.70	38.35	38.48	38.35	-1.03%	244,000
Jul 16, 2026	39.05	39.05	38.73	38.88	38.75	-0.45%	192,841
Jul 15, 2026	39.20	39.30	39.01	39.22	38.92	0.28%	241,279
Jul 14, 2026	38.98	39.11	38.93	39.11	38.81	0.51%	386,999
Jul 13, 2026	39.08	39.15	38.86	38.91	38.61	-0.77%	199,659
Jul 10, 2026	39.06	39.22	38.89	39.21	38.91	0.46%	332,080
Jul 9, 2026	38.88	39.06	38.74	39.03	38.73	0.79%	361,971
Jul 8, 2026	38.80	38.92	38.60	38.91	38.43	-0.24%	149,412
Jul 7, 2026	39.15	39.15	38.87	39.01	38.52	-0.40%	98,783
Jul 6, 2026	38.98	39.16	38.98	39.16	38.68	0.80%	138,035
Jul 2, 2026	39.06	39.18	38.61	38.85	38.37	-0.03%	138,468
Jul 1, 2026	38.71	38.90	38.66	38.86	38.38	-0.09%	136,789
Jun 30, 2026	38.91	39.10	38.91	39.08	38.41	0.42%	132,355
Jun 29, 2026	38.73	38.93	38.51	38.92	38.25	1.26%	209,710
Jun 26, 2026	38.40	38.52	38.26	38.43	37.78	-0.49%	273,512
Jun 25, 2026	38.87	38.87	38.34	38.62	37.96	0.27%	148,290
Jun 24, 2026	38.88	39.04	38.65	38.78	37.86	-	356,097
Jun 23, 2026	38.75	39.03	38.71	38.78	37.86	-1.35%	140,463
Jun 22, 2026	39.42	39.56	39.24	39.31	38.38	-0.23%	163,396
Jun 18, 2026	39.37	39.45	39.21	39.40	38.46	1.16%	110,207
Jun 17, 2026	39.37	39.45	38.87	38.95	38.03	-1.05%	148,596
Jun 16, 2026	39.65	39.68	39.44	39.45	38.43	-0.43%	136,563
Jun 15, 2026	39.44	39.65	39.44	39.62	38.59	1.77%	210,936
Jun 12, 2026	38.79	38.94	38.57	38.93	37.92	0.65%	179,712
Jun 11, 2026	38.34	38.73	38.22	38.68	37.68	1.21%	277,308
Jun 10, 2026	38.54	38.87	38.32	38.32	37.23	-1.36%	167,330
Jun 9, 2026	39.12	39.32	38.10	38.85	37.74	-0.22%	209,529
Jun 8, 2026	39.05	39.17	38.89	38.93	37.83	0.31%	264,472
Jun 5, 2026	39.57	39.60	38.72	38.81	37.71	-2.52%	163,356
Jun 4, 2026	39.59	39.82	39.57	39.82	38.69	0.27%	155,565
Jun 3, 2026	40.08	40.12	39.86	39.90	38.58	-0.66%	226,042
Jun 2, 2026	39.99	40.17	39.99	40.17	38.84	0.20%	169,491
Jun 1, 2026	39.98	40.12	39.92	40.09	38.76	0.16%	274,512
May 29, 2026	39.92	40.09	39.92	40.02	38.70	0.31%	264,031
May 28, 2026	39.70	39.90	39.70	39.90	38.58	0.33%	188,522
May 27, 2026	39.89	39.95	39.80	39.92	38.45	0.11%	148,113
May 26, 2026	39.81	39.93	39.77	39.88	38.41	0.69%	218,949
May 22, 2026	39.56	39.76	39.54	39.60	38.14	0.42%	198,994
May 21, 2026	39.27	39.44	39.24	39.44	37.98	0.02%	166,458
May 20, 2026	39.39	39.59	39.33	39.57	37.97	0.69%	167,563
May 19, 2026	39.31	39.48	39.19	39.30	37.72	-0.56%	136,645
May 18, 2026	39.46	39.65	39.27	39.52	37.93	-	405,344