XITK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	193.88	196.65	193.88	196.65	196.65	3.39%	2,255
May 21, 2026	185.33	190.20	185.33	190.20	190.20	2.11%	2,627
May 20, 2026	184.28	186.28	184.28	186.28	186.28	1.36%	716
May 19, 2026	182.17	183.79	181.56	183.79	183.79	0.22%	1,024
May 18, 2026	181.81	183.38	181.59	183.38	183.38	-1.41%	640
May 15, 2026	182.42	187.08	182.42	186.00	186.00	-0.40%	1,243
May 14, 2026	186.81	188.76	186.75	186.75	186.75	-0.48%	723
May 13, 2026	187.65	187.65	187.65	187.65	187.65	-0.07%	277
May 12, 2026	189.14	189.51	187.79	187.79	187.79	-1.66%	889
May 11, 2026	190.18	191.53	190.18	190.96	190.96	1.40%	1,171
May 8, 2026	187.19	188.33	187.19	188.33	188.33	1.67%	960
May 7, 2026	187.57	187.57	185.24	185.24	185.24	0.43%	810
May 6, 2026	184.90	184.90	182.69	184.44	184.44	-0.35%	453
May 5, 2026	183.63	185.32	183.63	185.09	185.09	2.35%	1,131
May 4, 2026	180.85	181.11	180.69	180.84	180.84	0.90%	1,102
May 1, 2026	174.07	179.31	174.07	179.22	179.22	4.49%	1,351
Apr 30, 2026	170.03	171.52	167.40	171.52	171.52	1.69%	1,203
Apr 29, 2026	166.10	168.66	166.10	168.66	168.66	1.61%	927
Apr 28, 2026	165.80	167.37	165.30	165.99	165.99	-1.68%	1,766
Apr 27, 2026	170.15	170.15	168.67	168.83	168.83	-1.87%	4,078
Apr 24, 2026	167.42	172.04	167.42	172.04	172.04	3.68%	2,744
Apr 23, 2026	170.79	170.79	165.94	165.94	165.94	-4.23%	947
Apr 22, 2026	171.64	173.26	170.99	173.26	173.26	2.07%	719
Apr 21, 2026	172.03	172.03	169.12	169.74	169.74	-1.02%	779
Apr 20, 2026	167.65	171.49	167.65	171.49	171.49	1.06%	766
Apr 17, 2026	168.91	170.00	168.88	169.68	169.68	1.55%	6,837
Apr 16, 2026	163.95	167.10	163.95	167.10	167.10	3.10%	1,066
Apr 15, 2026	160.15	162.07	160.15	162.07	162.07	3.07%	998
Apr 14, 2026	157.05	157.23	157.05	157.23	157.23	1.30%	445
Apr 13, 2026	152.65	155.21	152.65	155.21	155.21	3.74%	2,038
Apr 10, 2026	149.50	149.61	149.07	149.61	149.61	-0.71%	803
Apr 9, 2026	150.68	150.68	150.68	150.68	150.68	-1.27%	145
Apr 8, 2026	157.15	157.15	152.62	152.62	152.62	1.90%	1,426
Apr 7, 2026	148.45	149.76	148.45	149.76	149.76	0.40%	1,669
Apr 6, 2026	149.02	149.17	149.02	149.17	149.17	-0.25%	852
Apr 2, 2026	142.71	149.55	142.71	149.55	149.55	2.22%	2,054
Apr 1, 2026	147.23	148.50	146.30	146.30	146.30	-0.20%	4,879
Mar 31, 2026	143.71	146.59	142.98	146.59	146.59	3.61%	1,576
Mar 30, 2026	145.98	145.98	141.05	141.49	141.49	-1.89%	1,568
Mar 27, 2026	147.36	147.36	143.60	144.22	144.22	-3.10%	3,331
Mar 26, 2026	150.79	153.67	148.83	148.83	148.83	-2.80%	997
Mar 25, 2026	154.34	155.29	152.17	153.12	153.12	0.41%	3,700
Mar 24, 2026	152.85	154.02	152.30	152.50	152.50	-1.58%	1,402
Mar 23, 2026	152.74	155.95	152.74	154.95	154.95	3.45%	2,231
Mar 20, 2026	153.67	153.67	149.78	149.78	149.78	-3.05%	1,651
Mar 19, 2026	149.52	154.63	149.52	154.49	154.49	1.50%	2,446
Mar 18, 2026	154.43	154.43	152.21	152.21	152.21	-0.03%	1,874
Mar 17, 2026	152.41	152.41	152.25	152.25	152.25	0.09%	371
Mar 16, 2026	153.49	153.49	152.11	152.11	152.11	0.79%	774
Mar 13, 2026	150.42	150.92	150.23	150.92	150.92	-0.11%	13,068