XNTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	335.86	340.10	333.37	335.96	335.96	-2.17%	71,950
May 14, 2026	340.11	345.30	339.00	343.42	343.42	1.03%	72,875
May 13, 2026	339.80	342.03	335.33	339.91	339.91	1.19%	54,689
May 12, 2026	338.52	339.07	327.68	335.92	335.92	-1.98%	71,097
May 11, 2026	341.65	343.43	339.24	342.71	342.71	0.60%	42,893
May 8, 2026	332.56	340.68	331.98	340.68	340.68	3.52%	68,275
May 7, 2026	331.61	333.36	326.56	329.11	329.11	-0.65%	101,173
May 6, 2026	327.92	331.29	325.56	331.27	331.27	2.61%	49,257
May 5, 2026	320.46	324.18	320.31	322.85	322.85	2.19%	54,090
May 4, 2026	317.48	319.34	314.61	315.92	315.92	-0.08%	93,346
May 1, 2026	312.79	317.25	312.79	316.18	316.18	1.27%	61,510
Apr 30, 2026	310.19	312.67	305.85	312.20	312.20	1.37%	38,556
Apr 29, 2026	305.52	308.01	303.69	307.99	307.99	1.27%	51,339
Apr 28, 2026	303.68	305.71	300.73	304.12	304.12	-1.82%	77,454
Apr 27, 2026	311.08	311.08	307.61	309.75	309.75	-0.38%	26,306
Apr 24, 2026	309.68	311.31	306.89	310.94	310.94	3.25%	51,799
Apr 23, 2026	302.35	304.39	297.32	301.15	301.15	-1.31%	51,675
Apr 22, 2026	302.88	305.17	301.04	305.14	305.14	1.99%	68,078
Apr 21, 2026	300.27	302.77	298.06	299.19	299.19	0.05%	90,502
Apr 20, 2026	299.34	299.92	295.84	299.03	299.03	0.09%	54,618
Apr 17, 2026	298.71	299.88	297.48	298.75	298.75	1.33%	61,324
Apr 16, 2026	293.79	296.01	290.80	294.84	294.84	0.84%	80,732
Apr 15, 2026	288.69	292.55	288.00	292.38	292.38	1.48%	26,960
Apr 14, 2026	285.96	288.16	284.96	288.13	288.13	1.99%	33,925
Apr 13, 2026	275.78	282.64	275.78	282.51	282.51	2.20%	36,544
Apr 10, 2026	276.68	277.74	275.70	276.44	276.44	0.53%	72,531
Apr 9, 2026	273.88	275.01	271.26	274.99	274.99	0.52%	58,154
Apr 8, 2026	276.55	276.80	271.46	273.58	273.58	3.83%	136,994
Apr 7, 2026	260.87	263.60	258.02	263.50	263.50	0.51%	41,988
Apr 6, 2026	261.28	263.20	260.18	262.16	262.16	0.75%	25,779
Apr 2, 2026	252.77	260.50	252.03	260.20	260.20	0.16%	42,773
Apr 1, 2026	258.23	262.44	258.09	259.78	259.78	1.76%	30,179
Mar 31, 2026	248.18	255.55	247.95	255.28	255.28	4.55%	56,206
Mar 30, 2026	251.31	251.69	242.73	244.17	244.17	-1.94%	38,607
Mar 27, 2026	252.48	252.63	248.45	248.99	248.99	-2.06%	45,703
Mar 26, 2026	259.86	260.00	254.04	254.22	254.22	-3.57%	33,386
Mar 25, 2026	264.40	265.35	262.31	263.64	263.64	0.80%	27,502
Mar 24, 2026	262.25	263.45	260.45	261.55	261.55	-1.19%	18,864
Mar 23, 2026	264.36	268.52	263.37	264.71	264.71	1.53%	42,730
Mar 20, 2026	265.67	265.67	258.24	260.72	260.63	-2.15%	23,545
Mar 19, 2026	262.08	267.67	261.35	266.45	266.35	-0.10%	19,032
Mar 18, 2026	269.69	270.88	266.73	266.73	266.63	-1.31%	41,183
Mar 17, 2026	269.93	271.78	269.54	270.26	270.16	0.78%	16,856
Mar 16, 2026	268.58	270.05	267.89	268.18	268.08	1.44%	19,214
Mar 13, 2026	266.62	269.27	263.71	264.36	264.27	-0.31%	38,978
Mar 12, 2026	269.15	269.15	265.05	265.17	265.08	-2.32%	27,850
Mar 11, 2026	272.54	274.15	270.05	271.47	271.37	0.46%	23,032
Mar 10, 2026	271.27	273.42	269.12	270.24	270.14	-0.05%	63,829
Mar 9, 2026	262.21	270.86	261.07	270.38	270.28	1.70%	31,846
Mar 6, 2026	266.33	270.28	264.94	265.86	265.76	-1.72%	46,348