XLKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	20.76	20.81	20.45	20.45	20.45	-4.52%	512
Jul 10, 2026	21.42	21.45	21.42	21.42	21.42	0.42%	10,895
Jul 9, 2026	21.33	21.33	21.33	21.33	21.33	4.21%	164
Jul 8, 2026	20.47	20.47	20.47	20.47	20.47	2.74%	212
Jul 7, 2026	19.92	19.92	19.92	19.92	19.92	-5.04%	101
Jul 6, 2026	20.98	20.98	20.98	20.98	20.98	3.51%	11
Jul 2, 2026	21.67	21.67	20.27	20.27	20.27	-5.79%	530
Jul 1, 2026	22.02	22.02	21.51	21.51	21.51	-5.36%	420
Jun 30, 2026	22.51	22.73	22.51	22.73	22.73	5.93%	298
Jun 29, 2026	21.46	21.46	21.46	21.46	21.46	3.85%	360
Jun 26, 2026	20.28	20.79	20.28	20.66	20.66	-2.75%	220
Jun 25, 2026	21.34	21.34	21.25	21.25	21.25	1.66%	353
Jun 24, 2026	20.90	20.90	20.90	20.90	20.90	-2.04%	163
Jun 23, 2026	21.04	21.63	21.04	21.33	21.33	-7.69%	1,129
Jun 22, 2026	23.53	23.53	23.00	23.11	23.11	0.43%	438
Jun 18, 2026	22.74	23.02	22.74	23.01	23.01	6.18%	553
Jun 17, 2026	21.67	21.67	21.67	21.67	21.67	-1.26%	203
Jun 16, 2026	22.02	22.02	21.95	21.95	21.95	-4.85%	328
Jun 15, 2026	23.01	23.13	23.01	23.07	23.07	7.15%	1,210
Jun 12, 2026	21.68	21.68	21.53	21.53	21.53	1.73%	573
Jun 11, 2026	21.16	21.16	21.16	21.16	21.16	7.20%	52
Jun 10, 2026	20.59	20.79	19.74	19.74	19.74	-3.82%	266
Jun 9, 2026	22.12	22.12	19.16	20.52	20.52	-4.15%	1,381
Jun 8, 2026	21.41	21.41	21.41	21.41	21.41	3.71%	145
Jun 5, 2026	20.65	20.65	20.65	20.65	20.65	-13.05%	277
Jun 4, 2026	23.74	23.74	23.74	23.74	23.74	-3.29%	305