XNTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	266.11	269.68	265.41	267.51	267.51	0.95%	21,616
Feb 12, 2026	272.60	272.60	263.81	264.98	264.98	-2.83%	38,067
Feb 11, 2026	276.64	276.64	269.10	272.69	272.69	-0.12%	24,111
Feb 10, 2026	274.90	275.91	272.73	273.02	273.02	-0.21%	18,552
Feb 9, 2026	268.43	275.10	267.24	273.60	273.60	1.43%	21,759
Feb 6, 2026	264.40	270.31	264.40	269.74	269.74	3.12%	79,898
Feb 5, 2026	262.51	265.56	259.73	261.57	261.57	-1.52%	34,277
Feb 4, 2026	273.59	273.59	262.15	265.61	265.61	-4.05%	68,940
Feb 3, 2026	285.77	285.77	272.96	276.81	276.81	-2.80%	36,754
Feb 2, 2026	281.61	286.71	281.52	284.78	284.78	1.10%	31,920
Jan 30, 2026	287.29	288.18	280.74	281.69	281.69	-2.63%	18,780
Jan 29, 2026	290.52	290.75	282.46	289.29	289.29	-0.37%	64,272
Jan 28, 2026	291.14	292.28	289.80	290.37	290.37	0.37%	24,050
Jan 27, 2026	288.16	289.91	287.17	289.31	289.31	1.32%	25,265
Jan 26, 2026	284.28	286.64	284.28	285.53	285.53	0.44%	31,707
Jan 23, 2026	283.44	285.52	282.15	284.29	284.29	-0.41%	31,192
Jan 22, 2026	287.48	287.48	284.19	285.46	285.46	1.03%	22,358
Jan 21, 2026	280.18	284.52	279.08	282.56	282.56	1.53%	45,305
Jan 20, 2026	280.03	282.67	278.00	278.31	278.31	-2.22%	28,432
Jan 16, 2026	287.73	287.73	283.30	284.63	284.63	-0.02%	28,678
Jan 15, 2026	288.85	288.85	284.61	284.68	284.68	0.53%	76,732
Jan 14, 2026	286.73	286.73	280.40	283.19	283.19	-1.57%	39,307
Jan 13, 2026	288.91	290.00	286.96	287.70	287.70	-0.28%	27,033
Jan 12, 2026	285.12	289.48	285.12	288.50	288.50	0.55%	32,292
Jan 9, 2026	283.48	287.44	282.40	286.91	286.91	1.49%	18,263
Jan 8, 2026	285.35	285.35	281.13	282.69	282.69	-0.95%	22,645
Jan 7, 2026	285.15	287.24	284.79	285.40	285.40	-0.18%	39,573
Jan 6, 2026	283.43	286.38	283.19	285.92	285.92	1.14%	50,101
Jan 5, 2026	283.48	285.21	282.36	282.70	282.70	1.09%	68,138
Jan 2, 2026	282.12	282.85	278.12	279.64	279.64	0.63%	19,873
Dec 31, 2025	281.00	281.00	277.80	277.88	277.88	-0.99%	15,328
Dec 30, 2025	281.45	282.37	280.65	280.65	280.65	-0.27%	30,544
Dec 29, 2025	280.45	281.94	280.19	281.41	281.41	-0.41%	62,972
Dec 26, 2025	282.76	283.23	281.91	282.57	282.57	-	9,840
Dec 24, 2025	281.52	282.64	281.52	282.56	282.56	0.24%	7,551
Dec 23, 2025	280.24	281.89	279.38	281.89	281.89	0.30%	53,585
Dec 22, 2025	282.59	282.64	280.19	281.04	281.04	0.60%	19,954
Dec 19, 2025	275.60	280.17	275.58	279.37	279.22	2.30%	32,095
Dec 18, 2025	274.13	275.36	272.69	273.08	272.93	2.15%	46,707
Dec 17, 2025	276.10	276.10	267.10	267.34	267.19	-2.79%	51,797
Dec 16, 2025	273.65	275.89	272.38	275.00	274.85	0.01%	49,333
Dec 15, 2025	279.58	279.58	274.86	274.97	274.82	-1.16%	50,618
Dec 12, 2025	284.49	284.49	276.87	278.20	278.05	-2.71%	63,538
Dec 11, 2025	284.88	286.06	281.01	285.96	285.80	-0.88%	39,490
Dec 10, 2025	286.14	289.80	284.33	288.51	288.35	0.69%	35,604
Dec 9, 2025	284.35	286.75	283.44	286.54	286.38	0.53%	20,240
Dec 8, 2025	286.44	287.50	283.71	285.02	284.86	0.17%	31,616
Dec 5, 2025	283.26	286.50	283.26	284.53	284.37	1.03%	49,982
Dec 4, 2025	282.11	282.21	280.11	281.62	281.47	-0.21%	31,551
Dec 3, 2025	279.34	282.23	277.36	282.21	282.06	0.80%	68,743