XNTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	282.68	282.83	282.68	282.69	-	-	130
Jan 8, 2026	285.35	285.35	281.13	282.69	282.69	-0.95%	22,592
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%	50,091
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
Dec 2, 2025	277.42	281.10	277.42	279.96	279.81	1.40%	43,397
Dec 1, 2025	273.29	277.12	272.39	276.09	275.94	0.03%	35,483
Nov 28, 2025	273.51	276.00	272.88	276.00	275.85	1.28%	20,888
Nov 26, 2025	271.26	273.25	270.17	272.52	272.37	1.58%	58,940
Nov 25, 2025	266.73	268.76	262.46	268.28	268.13	0.21%	44,358
Nov 24, 2025	262.10	268.47	262.09	267.73	267.58	3.25%	39,017
Nov 21, 2025	257.77	261.82	251.74	259.30	259.16	0.75%	119,047
Nov 20, 2025	273.65	275.61	256.78	257.38	257.24	-3.90%	118,299
Nov 19, 2025	267.33	271.08	265.50	267.82	267.67	0.21%	57,999
Nov 18, 2025	268.27	269.60	264.00	267.25	267.10	-1.20%	80,718
Nov 17, 2025	272.94	276.92	268.93	270.50	270.35	-1.50%	74,475
Nov 14, 2025	268.03	277.89	267.56	274.61	274.46	-0.03%	43,954
Nov 13, 2025	281.69	282.04	270.00	274.70	274.55	-2.88%	46,909
Nov 12, 2025	285.43	285.43	281.71	282.85	282.70	0.04%	39,419
Nov 11, 2025	284.98	285.27	281.34	282.74	282.59	-1.48%	30,394
Nov 10, 2025	285.19	289.03	284.48	286.99	286.83	2.96%	40,850
Nov 7, 2025	278.20	279.44	271.89	278.75	278.60	-0.65%	59,588
Nov 6, 2025	287.08	287.08	279.60	280.56	280.41	-2.09%	117,899
Nov 5, 2025	282.66	288.27	282.44	286.54	286.38	1.46%	76,984
Nov 4, 2025	285.09	288.28	282.43	282.43	282.28	-3.68%	46,858
Nov 3, 2025	294.61	294.67	290.83	293.21	293.05	0.54%	37,857
Oct 31, 2025	293.32	293.98	289.50	291.63	291.47	0.68%	46,415
Oct 30, 2025	292.48	293.60	289.66	289.66	289.50	-1.63%	43,704
Oct 29, 2025	295.34	295.79	292.76	294.46	294.30	0.50%	50,884