XT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	61.25	61.40	60.67	61.23	61.23	-0.54%	88,518
May 29, 2025	61.96	61.97	61.25	61.56	61.56	0.38%	82,535
May 28, 2025	61.78	61.83	61.31	61.33	61.33	-1.05%	110,267
May 27, 2025	61.77	62.04	61.53	61.98	61.98	1.76%	103,945
May 23, 2025	60.37	61.14	60.37	60.91	60.91	-0.34%	76,374
May 22, 2025	61.06	61.46	60.93	61.12	61.12	-0.28%	93,688
May 21, 2025	61.86	62.28	61.20	61.29	61.29	-1.13%	149,496
May 20, 2025	61.76	62.04	61.75	61.99	61.99	0.37%	68,159
May 19, 2025	61.12	61.81	61.08	61.76	61.76	-0.10%	132,519
May 16, 2025	61.52	61.82	61.42	61.82	61.82	0.45%	99,803
May 15, 2025	61.22	61.61	61.05	61.54	61.54	0.20%	191,456
May 14, 2025	61.79	61.82	61.28	61.42	61.42	-0.31%	231,639
May 13, 2025	61.23	61.86	61.20	61.61	61.61	0.87%	253,609
May 12, 2025	60.86	61.16	60.47	61.08	61.08	3.33%	150,829
May 9, 2025	59.42	59.53	58.99	59.11	59.11	0.26%	62,574
May 8, 2025	58.95	59.27	58.61	58.96	58.96	0.67%	69,631
May 7, 2025	58.41	58.73	58.13	58.56	58.56	-0.12%	91,043
May 6, 2025	58.57	59.03	58.51	58.63	58.63	-0.80%	51,432
May 5, 2025	59.01	59.43	59.01	59.10	59.10	-0.07%	208,634
May 2, 2025	58.92	59.26	58.86	59.14	59.14	2.32%	81,763
May 1, 2025	58.20	58.38	57.80	57.80	57.80	-0.22%	102,247
Apr 30, 2025	57.24	58.03	56.85	57.93	57.93	0.03%	67,778
Apr 29, 2025	57.51	58.10	57.51	57.91	57.91	0.49%	57,497
Apr 28, 2025	57.49	57.85	57.07	57.63	57.63	-0.03%	61,984
Apr 25, 2025	57.02	57.68	56.96	57.65	57.65	0.73%	136,897
Apr 24, 2025	56.14	57.23	56.10	57.23	57.23	2.64%	247,002
Apr 23, 2025	56.22	56.86	55.63	55.76	55.76	1.70%	129,897
Apr 22, 2025	54.27	55.12	54.25	54.83	54.83	2.29%	139,442
Apr 21, 2025	54.06	54.09	53.10	53.60	53.60	-1.42%	87,072
Apr 17, 2025	54.44	54.75	54.16	54.37	54.37	0.31%	181,320
Apr 16, 2025	54.42	54.85	53.62	54.20	54.20	-1.40%	98,317
Apr 15, 2025	54.94	55.37	54.81	54.97	54.97	0.22%	171,758
Apr 14, 2025	55.03	55.20	54.22	54.85	54.85	1.39%	193,879
Apr 11, 2025	52.93	54.17	52.62	54.10	54.10	2.68%	132,435
Apr 10, 2025	53.39	53.70	51.34	52.69	52.69	-3.55%	376,808
Apr 9, 2025	49.58	54.90	49.36	54.63	54.63	9.57%	197,539
Apr 8, 2025	52.42	52.64	49.19	49.86	49.86	-2.10%	331,583
Apr 7, 2025	49.52	52.38	49.01	50.93	50.93	-1.81%	1,347,802
Apr 4, 2025	53.30	53.79	51.71	51.87	51.87	-6.61%	527,758
Apr 3, 2025	56.48	56.73	55.50	55.54	55.54	-4.32%	129,079
Apr 2, 2025	57.01	58.35	57.01	58.05	58.05	0.80%	119,165
Apr 1, 2025	57.50	57.83	57.10	57.59	57.59	0.05%	140,187
Mar 31, 2025	56.92	57.60	56.41	57.56	57.56	-0.64%	499,239
Mar 28, 2025	58.68	58.71	57.79	57.93	57.93	-2.03%	91,719
Mar 27, 2025	59.24	59.48	58.90	59.13	59.13	-0.62%	106,637
Mar 26, 2025	60.32	60.35	59.31	59.50	59.50	-1.57%	76,633
Mar 25, 2025	60.68	60.72	60.33	60.45	60.45	0.02%	86,099
Mar 24, 2025	60.28	60.55	60.27	60.44	60.44	0.95%	107,841
Mar 21, 2025	59.35	59.94	59.20	59.87	59.87	-0.53%	118,372
Mar 20, 2025	60.01	60.50	59.90	60.19	60.19	-0.81%	104,516