XLKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	22.94	23.25	22.85	23.14	23.14	1.37%	2,419
Sep 21, 2026	22.38	22.83	22.38	22.83	22.83	5.77%	875
Sep 18, 2026	21.16	21.58	21.16	21.58	21.58	1.40%	189
Sep 17, 2026	21.32	21.32	21.29	21.29	21.29	4.70%	166
Sep 16, 2026	20.69	20.69	20.33	20.33	20.33	0.17%	148
Sep 15, 2026	20.55	20.55	20.30	20.30	20.30	-0.79%	349
Sep 14, 2026	20.26	20.46	20.26	20.46	20.46	-3.62%	203
Sep 11, 2026	21.23	21.23	21.23	21.23	21.23	2.62%	17
Sep 10, 2026	20.79	20.91	20.69	20.69	20.68	-2.69%	2,821
Sep 9, 2026	21.26	21.26	21.26	21.26	21.26	0.01%	107
Sep 8, 2026	21.25	21.25	21.25	21.25	21.25	0.37%	151
Sep 4, 2026	21.17	21.17	21.17	21.17	21.17	1.43%	92
Sep 3, 2026	20.88	20.88	20.88	20.88	20.88	2.53%	28
Sep 2, 2026	20.31	20.36	20.31	20.36	20.36	0.02%	922
Sep 1, 2026	20.36	20.36	20.36	20.36	20.36	-3.15%	137
Aug 31, 2026	21.02	21.02	21.02	21.02	21.02	0.66%	33
Aug 28, 2026	20.88	20.88	20.88	20.88	20.88	-3.02%	354
Aug 27, 2026	21.53	21.53	21.53	21.53	21.53	6.24%	47
Aug 26, 2026	20.27	20.27	20.27	20.27	20.27	1.13%	17
Aug 25, 2026	19.83	20.04	19.82	20.04	20.04	1.84%	962
Aug 24, 2026	19.46	19.68	19.46	19.68	19.68	-3.62%	1,039
Aug 21, 2026	20.41	20.41	20.41	20.41	20.41	0.35%	17
Aug 20, 2026	20.34	20.34	20.34	20.34	20.34	-0.60%	58
Aug 19, 2026	20.47	20.47	20.47	20.47	20.47	-2.13%	20
Aug 18, 2026	20.91	20.91	20.91	20.91	20.91	-5.01%	90
Aug 17, 2026	22.01	22.01	22.01	22.01	22.01	0.34%	42
Aug 14, 2026	21.94	21.94	21.94	21.94	21.94	-0.91%	66
Aug 13, 2026	22.14	22.14	22.14	22.14	22.14	2.06%	45
Aug 12, 2026	21.76	21.76	21.69	21.69	21.69	2.70%	813
Aug 11, 2026	20.92	21.12	20.92	21.12	21.12	-0.27%	193
Aug 10, 2026	21.55	21.55	21.18	21.18	21.18	-1.69%	336
Aug 7, 2026	21.55	21.55	21.55	21.55	21.55	2.42%	151
Aug 6, 2026	21.15	21.15	21.04	21.04	21.04	-0.84%	345
Aug 5, 2026	21.52	21.52	21.16	21.22	21.21	-0.66%	2,356
Aug 4, 2026	21.26	21.36	21.23	21.36	21.36	9.93%	731
Aug 3, 2026	19.49	19.49	19.43	19.43	19.43	2.59%	792
Jul 31, 2026	18.53	18.94	18.53	18.94	18.94	0.01%	427
Jul 30, 2026	18.61	18.93	18.61	18.93	18.93	10.63%	250
Jul 29, 2026	17.38	17.38	17.12	17.12	17.11	-5.25%	216
Jul 28, 2026	18.06	18.06	18.06	18.06	18.06	-3.53%	45
Jul 27, 2026	18.72	18.72	18.72	18.72	18.72	-1.63%	46
Jul 24, 2026	19.10	19.57	19.03	19.03	19.03	-2.86%	941
Jul 23, 2026	19.59	19.59	19.59	19.59	19.59	-2.49%	44
Jul 22, 2026	20.09	20.09	20.09	20.09	20.09	-0.57%	98
Jul 21, 2026	20.21	20.21	20.21	20.21	20.21	5.90%	10
Jul 20, 2026	19.37	19.47	19.08	19.08	19.08	-0.31%	405
Jul 17, 2026	18.90	19.16	18.90	19.14	19.14	-1.75%	10,774
Jul 16, 2026	19.55	19.55	19.34	19.48	19.48	-4.78%	2,605
Jul 15, 2026	20.15	20.46	20.15	20.46	20.46	-2.17%	2,246
Jul 14, 2026	20.81	20.91	20.81	20.91	20.91	2.28%	334