XITK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	183.19	183.19	181.79	181.79	181.79	-2.62%	1,695
Jul 31, 2025	189.93	189.93	186.67	186.67	186.67	-1.40%	861
Jul 30, 2025	189.77	191.35	188.62	189.32	189.32	0.30%	3,416
Jul 29, 2025	191.87	191.87	188.05	188.76	188.76	-1.11%	2,132
Jul 28, 2025	191.72	191.72	190.82	190.89	190.89	0.38%	1,499
Jul 25, 2025	190.11	190.18	190.11	190.18	190.18	0.49%	651
Jul 24, 2025	190.02	190.02	188.53	189.25	189.25	-0.18%	1,346
Jul 23, 2025	188.73	189.59	187.55	189.59	189.59	0.94%	1,694
Jul 22, 2025	187.26	188.28	187.26	187.82	187.82	0.19%	877
Jul 21, 2025	188.33	188.52	187.42	187.46	187.46	0.09%	2,120
Jul 18, 2025	188.20	188.20	187.13	187.28	187.28	0.06%	656
Jul 17, 2025	186.93	188.35	186.93	187.17	187.17	0.71%	3,640
Jul 16, 2025	185.04	185.84	184.48	185.84	185.84	0.75%	2,430
Jul 15, 2025	184.89	184.89	184.45	184.45	184.45	-0.47%	515
Jul 14, 2025	185.06	185.32	185.06	185.32	185.32	0.90%	2,052
Jul 11, 2025	186.56	187.41	183.67	183.67	183.67	-2.38%	2,053
Jul 10, 2025	188.36	190.00	188.14	188.14	188.14	-1.98%	872
Jul 9, 2025	190.95	191.94	190.95	191.94	191.94	0.48%	641
Jul 8, 2025	190.92	191.03	190.48	191.03	191.03	0.32%	1,323
Jul 7, 2025	189.95	191.04	189.68	190.42	190.42	-0.50%	2,242
Jul 3, 2025	189.25	191.61	189.25	191.37	191.37	1.90%	1,223
Jul 2, 2025	188.15	188.15	187.72	187.80	187.80	0.08%	1,228
Jul 1, 2025	185.67	188.01	185.67	187.65	187.65	-0.90%	1,345
Jun 30, 2025	189.00	189.36	188.85	189.36	189.36	1.48%	1,108
Jun 27, 2025	187.27	187.27	184.86	186.60	186.60	0.17%	4,171
Jun 26, 2025	184.20	186.79	184.20	186.28	186.28	1.64%	2,006
Jun 25, 2025	185.60	185.60	183.27	183.27	183.27	-0.87%	2,913
Jun 24, 2025	182.09	185.00	182.09	184.88	184.88	2.52%	1,937
Jun 23, 2025	179.05	180.33	179.03	180.33	180.33	0.94%	1,402
Jun 20, 2025	181.66	181.66	178.04	178.65	178.65	-0.61%	628
Jun 18, 2025	180.37	181.28	179.59	179.75	179.75	-0.27%	2,790
Jun 17, 2025	180.72	181.50	180.24	180.24	180.24	-0.70%	4,900
Jun 16, 2025	181.10	181.72	181.10	181.51	181.51	1.87%	1,159
Jun 13, 2025	180.13	180.13	178.19	178.19	178.19	-2.55%	704
Jun 12, 2025	182.95	182.95	182.86	182.86	182.86	-0.66%	1,365
Jun 11, 2025	184.19	184.19	183.92	184.07	184.07	-0.41%	810
Jun 10, 2025	184.66	185.10	184.66	184.82	184.82	-0.39%	1,216
Jun 9, 2025	186.39	186.40	185.55	185.55	185.55	-0.24%	1,694
Jun 6, 2025	186.01	186.09	185.24	186.01	186.01	1.06%	2,789
Jun 5, 2025	184.32	185.63	183.26	184.05	184.05	0.22%	2,939
Jun 4, 2025	183.69	183.98	183.63	183.63	183.63	0.58%	1,096
Jun 3, 2025	180.12	182.58	180.12	182.58	182.58	1.47%	1,577
Jun 2, 2025	180.47	180.47	178.51	179.94	179.94	0.20%	2,548
May 30, 2025	177.89	179.58	177.89	179.58	179.58	0.29%	1,327
May 29, 2025	182.55	182.55	179.07	179.07	179.07	-0.65%	3,107
May 28, 2025	180.70	181.08	180.23	180.23	180.23	-0.65%	4,231
May 27, 2025	180.72	181.80	180.69	181.41	181.41	2.15%	6,036
May 23, 2025	175.36	177.85	175.36	177.60	177.60	-0.73%	788
May 22, 2025	178.94	179.71	178.91	178.91	178.91	0.67%	1,852
May 21, 2025	180.98	180.98	177.59	177.73	177.73	-1.90%	2,023