XDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	39.16	39.20	39.14	39.16	-	0.37%	16,208
Aug 18, 2026	39.12	39.15	39.02	39.02	39.02	-0.78%	89,131
Aug 17, 2026	39.51	39.51	39.29	39.32	39.32	-0.41%	110,470
Aug 14, 2026	39.55	39.59	39.43	39.48	39.48	-0.11%	68,985
Aug 13, 2026	39.49	39.53	39.34	39.53	39.53	0.66%	130,992
Aug 12, 2026	39.49	39.55	39.41	39.47	39.27	0.41%	90,304
Aug 11, 2026	39.54	39.54	39.28	39.31	39.11	-0.41%	115,582
Aug 10, 2026	39.45	39.54	39.40	39.47	39.27	0.04%	186,857
Aug 7, 2026	39.27	39.46	39.27	39.46	39.25	0.68%	94,218
Aug 6, 2026	39.33	39.33	39.15	39.19	38.99	-0.15%	68,762
Aug 5, 2026	39.54	39.61	39.35	39.36	39.05	0.05%	124,622
Aug 4, 2026	39.08	39.35	39.07	39.34	39.03	0.92%	216,993
Aug 3, 2026	38.73	39.00	38.73	38.98	38.67	1.00%	155,896
Jul 31, 2026	38.44	38.72	38.13	38.60	38.29	0.76%	138,123
Jul 30, 2026	38.11	38.32	37.98	38.31	38.00	1.58%	180,864
Jul 29, 2026	38.28	38.46	37.79	37.80	37.41	-1.47%	148,410
Jul 28, 2026	38.26	38.45	38.15	38.37	37.97	0.25%	75,762
Jul 27, 2026	38.41	38.45	38.12	38.27	37.88	0.41%	103,100
Jul 24, 2026	38.05	38.23	38.00	38.12	37.72	0.20%	456,760
Jul 23, 2026	38.17	38.29	37.92	38.04	37.65	-1.32%	234,056
Jul 22, 2026	38.56	38.79	38.56	38.68	38.15	-0.05%	133,132
Jul 21, 2026	38.72	38.72	38.57	38.70	38.17	0.68%	113,933
Jul 20, 2026	38.74	38.81	38.43	38.44	37.91	-0.10%	129,076
Jul 17, 2026	38.42	38.70	38.35	38.48	37.95	-1.03%	244,000
Jul 16, 2026	39.05	39.05	38.73	38.88	38.35	-0.45%	192,841
Jul 15, 2026	39.20	39.30	39.01	39.22	38.52	0.28%	241,279
Jul 14, 2026	38.98	39.11	38.93	39.11	38.41	0.51%	386,999
Jul 13, 2026	39.08	39.15	38.86	38.91	38.22	-0.77%	199,659
Jul 10, 2026	39.06	39.22	38.89	39.21	38.51	0.46%	332,080
Jul 9, 2026	38.88	39.06	38.74	39.03	38.33	0.79%	361,971
Jul 8, 2026	38.80	38.92	38.60	38.91	38.03	-0.24%	149,412
Jul 7, 2026	39.15	39.15	38.87	39.01	38.13	-0.40%	98,783
Jul 6, 2026	38.98	39.16	38.98	39.16	38.28	0.80%	138,035
Jul 2, 2026	39.06	39.18	38.61	38.85	37.98	-0.03%	138,468
Jul 1, 2026	38.71	38.90	38.66	38.86	37.99	-0.09%	136,789
Jun 30, 2026	38.91	39.10	38.91	39.08	38.02	0.42%	132,355
Jun 29, 2026	38.73	38.93	38.51	38.92	37.86	1.26%	209,710
Jun 26, 2026	38.40	38.52	38.26	38.43	37.39	-0.49%	273,512
Jun 25, 2026	38.87	38.87	38.34	38.62	37.57	0.27%	148,290
Jun 24, 2026	38.88	39.04	38.65	38.78	37.47	-	356,097
Jun 23, 2026	38.75	39.03	38.71	38.78	37.47	-1.35%	140,463
Jun 22, 2026	39.42	39.56	39.24	39.31	37.98	-0.23%	163,396
Jun 18, 2026	39.37	39.45	39.21	39.40	38.07	1.16%	110,207
Jun 17, 2026	39.37	39.45	38.87	38.95	37.63	-1.05%	148,596
Jun 16, 2026	39.65	39.68	39.44	39.45	38.03	-0.43%	136,563
Jun 15, 2026	39.44	39.65	39.44	39.62	38.20	1.77%	210,936
Jun 12, 2026	38.79	38.94	38.57	38.93	37.53	0.65%	179,712
Jun 11, 2026	38.34	38.73	38.22	38.68	37.29	1.21%	277,308
Jun 10, 2026	38.54	38.87	38.32	38.32	36.84	-1.36%	167,330
Jun 9, 2026	39.12	39.32	38.10	38.85	37.35	-0.22%	209,529