XNTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	272.54	274.15	270.05	271.47	271.47	0.46%	23,032
Mar 10, 2026	271.27	273.42	269.12	270.24	270.24	-0.05%	63,816
Mar 9, 2026	262.21	270.86	261.07	270.38	270.38	1.70%	31,771
Mar 6, 2026	266.33	270.28	264.94	265.86	265.86	-1.72%	46,217
Mar 5, 2026	268.34	273.00	266.65	270.52	270.52	0.55%	28,785
Mar 4, 2026	264.87	269.84	264.51	269.05	269.05	2.40%	37,496
Mar 3, 2026	260.00	264.10	257.05	262.74	262.74	-1.86%	50,577
Mar 2, 2026	262.98	268.48	262.61	267.72	267.72	-0.28%	47,184
Feb 27, 2026	265.24	268.72	265.24	268.48	268.48	-0.47%	16,334
Feb 26, 2026	272.19	272.19	265.68	269.76	269.76	-0.97%	29,108
Feb 25, 2026	268.76	272.60	268.76	272.40	272.40	2.09%	22,413
Feb 24, 2026	264.54	267.65	264.26	266.82	266.82	1.55%	19,966
Feb 23, 2026	267.51	267.51	261.24	262.74	262.74	-2.58%	52,041
Feb 20, 2026	266.70	271.46	266.40	269.71	269.71	0.44%	27,556
Feb 19, 2026	267.55	268.88	266.37	268.54	268.54	-0.47%	30,381
Feb 18, 2026	266.40	271.71	265.79	269.81	269.81	1.29%	25,012
Feb 17, 2026	265.26	267.84	262.29	266.38	266.38	-0.42%	34,301
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