XITK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	195.32	195.37	187.40	188.76	188.76	-3.30%	1,234
Jul 1, 2026	197.05	197.09	195.08	195.19	195.19	-0.34%	40,465
Jun 30, 2026	190.79	195.85	190.79	195.85	195.85	2.20%	569
Jun 29, 2026	188.84	191.63	188.84	191.63	191.63	3.45%	1,167
Jun 26, 2026	180.41	185.25	180.41	185.25	185.25	1.89%	1,092
Jun 25, 2026	183.79	183.79	181.80	181.80	181.80	-1.25%	669
Jun 24, 2026	184.51	186.24	183.56	184.11	184.11	-1.22%	2,112
Jun 23, 2026	185.37	188.66	185.37	186.40	186.39	-3.29%	1,469
Jun 22, 2026	193.00	193.00	189.85	192.74	192.74	-0.20%	1,467
Jun 18, 2026	195.14	195.14	191.87	193.12	193.12	0.93%	443
Jun 17, 2026	195.95	196.19	191.34	191.34	191.34	-1.24%	2,238
Jun 16, 2026	199.95	201.49	193.62	193.75	193.75	-3.47%	595
Jun 15, 2026	200.41	202.05	200.41	200.71	200.71	3.37%	1,496
Jun 12, 2026	193.10	195.85	193.10	194.16	194.16	1.00%	1,829
Jun 11, 2026	188.72	192.24	188.72	192.24	192.24	2.29%	838
Jun 10, 2026	190.25	190.25	187.93	187.93	187.93	-0.48%	1,634
Jun 9, 2026	197.08	197.08	180.84	188.84	188.84	-2.94%	1,466
Jun 8, 2026	196.03	196.03	194.55	194.55	194.55	1.49%	798
Jun 5, 2026	200.06	200.06	191.03	191.70	191.70	-6.38%	1,934
Jun 4, 2026	204.76	204.76	204.76	204.76	204.76	0.69%	157
Jun 3, 2026	208.17	208.17	203.13	203.35	203.35	-3.51%	1,120
Jun 2, 2026	210.74	210.74	210.74	210.74	210.74	-0.13%	780
Jun 1, 2026	204.60	211.23	204.60	211.01	211.01	5.24%	1,186
May 29, 2026	198.14	200.50	196.52	200.50	200.50	1.15%	1,756
May 28, 2026	197.50	198.26	197.50	198.22	198.22	1.42%	735
May 27, 2026	197.38	197.38	195.45	195.45	195.44	-1.18%	1,037
May 26, 2026	198.88	198.88	196.65	197.78	197.78	0.57%	4,470
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