XT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	64.16	64.20	62.85	62.97	62.97	-1.61%	126,550
Feb 20, 2025	64.23	64.26	63.62	64.00	64.00	0.08%	85,855
Feb 19, 2025	63.89	64.10	63.72	63.95	63.95	0.14%	120,587
Feb 18, 2025	63.56	63.88	63.52	63.86	63.86	0.76%	264,637
Feb 14, 2025	63.51	63.60	63.26	63.38	63.38	-0.08%	149,402
Feb 13, 2025	62.90	63.43	62.77	63.43	63.43	0.97%	132,286
Feb 12, 2025	61.98	62.87	61.92	62.82	62.82	0.32%	133,786
Feb 11, 2025	62.49	62.79	62.47	62.62	62.62	-0.51%	129,387
Feb 10, 2025	62.89	63.02	62.83	62.94	62.94	0.95%	83,898
Feb 7, 2025	63.01	63.19	62.24	62.35	62.35	-0.61%	130,171
Feb 6, 2025	62.87	62.96	62.49	62.73	62.73	0.03%	69,493
Feb 5, 2025	62.23	62.72	62.14	62.71	62.71	0.87%	131,069
Feb 4, 2025	61.69	62.24	61.67	62.17	62.17	1.44%	114,641
Feb 3, 2025	60.71	61.58	60.63	61.29	61.29	-1.24%	162,916
Jan 31, 2025	62.50	63.00	61.96	62.06	62.06	-0.42%	327,037
Jan 30, 2025	62.09	62.60	62.05	62.32	62.32	0.86%	383,158
Jan 29, 2025	62.23	62.23	61.48	61.79	61.79	-0.47%	120,466
Jan 28, 2025	61.75	62.21	61.27	62.08	62.08	0.94%	166,776
Jan 27, 2025	61.27	61.95	61.18	61.50	61.50	-1.58%	120,775
Jan 24, 2025	62.64	62.86	62.44	62.49	62.49	-0.13%	116,662
Jan 23, 2025	61.95	62.57	61.82	62.57	62.57	0.51%	225,721
Jan 22, 2025	62.27	62.45	62.20	62.25	62.25	0.35%	485,413
Jan 21, 2025	61.68	62.11	61.49	62.03	62.03	1.37%	277,676
Jan 17, 2025	61.38	61.41	61.07	61.19	61.19	0.96%	94,254
Jan 16, 2025	60.49	60.86	60.18	60.61	60.61	0.51%	129,316
Jan 15, 2025	60.50	60.62	60.13	60.30	60.30	1.36%	120,821
Jan 14, 2025	59.59	59.80	59.20	59.49	59.49	0.57%	112,667
Jan 13, 2025	58.50	59.16	58.43	59.15	59.15	-0.17%	219,226
Jan 10, 2025	59.44	59.60	59.08	59.25	59.25	-1.94%	117,645
Jan 8, 2025	60.32	60.47	59.92	60.42	60.42	-0.51%	249,638
Jan 7, 2025	61.39	61.68	60.55	60.73	60.73	-0.54%	128,365
Jan 6, 2025	61.02	61.49	60.94	61.06	61.06	1.24%	110,676
Jan 3, 2025	59.85	60.42	59.73	60.31	60.31	1.16%	82,232
Jan 2, 2025	59.93	60.18	59.38	59.62	59.62	-0.07%	152,812
Dec 31, 2024	60.01	60.16	59.53	59.66	59.66	-0.43%	129,263
Dec 30, 2024	59.96	60.18	59.53	59.92	59.92	-1.25%	61,677
Dec 27, 2024	60.89	60.94	60.33	60.68	60.67	-0.78%	132,738
Dec 26, 2024	60.85	61.33	60.85	61.16	61.15	0.10%	92,536
Dec 24, 2024	60.88	61.20	60.76	61.10	61.09	0.54%	47,617
Dec 23, 2024	60.42	60.77	60.23	60.77	60.76	0.61%	90,326
Dec 20, 2024	59.31	60.79	59.22	60.40	60.39	1.31%	243,819
Dec 19, 2024	60.32	60.46	59.59	59.62	59.61	-0.20%	368,047
Dec 18, 2024	61.95	62.12	59.57	59.74	59.73	-3.30%	402,749
Dec 17, 2024	61.87	61.98	61.73	61.78	61.77	-0.74%	136,654
Dec 16, 2024	61.87	62.40	61.83	62.24	62.01	0.48%	643,034
Dec 13, 2024	62.19	62.25	61.66	61.94	61.71	-0.15%	117,946
Dec 12, 2024	62.05	62.33	61.99	62.03	61.80	-0.55%	588,221
Dec 11, 2024	62.19	62.49	62.00	62.37	62.14	0.96%	590,348
Dec 10, 2024	62.52	62.52	61.65	61.78	61.55	-1.34%	89,295
Dec 9, 2024	63.09	63.37	62.60	62.62	62.38	-0.24%	125,135
Dec 6, 2024	62.61	62.83	62.59	62.77	62.53	0.80%	231,935
Dec 5, 2024	62.58	62.69	62.23	62.27	62.04	-0.48%	712,574
Dec 4, 2024	62.46	62.62	62.27	62.57	62.33	1.00%	598,998
Dec 3, 2024	61.84	62.01	61.79	61.95	61.72	-0.11%	396,101
Dec 2, 2024	61.80	62.10	61.80	62.02	61.79	0.63%	373,561
Nov 29, 2024	61.36	61.79	61.29	61.63	61.40	0.65%	94,281
Nov 27, 2024	61.47	61.53	60.90	61.23	61.00	-0.20%	106,689
Nov 26, 2024	61.56	61.64	61.19	61.35	61.12	-0.34%	124,245
Nov 25, 2024	61.53	61.75	61.32	61.56	61.33	1.22%	203,118
Nov 22, 2024	60.27	60.85	60.20	60.82	60.59	0.70%	307,843
Nov 21, 2024	60.02	60.55	59.75	60.40	60.17	1.19%	181,923
Nov 20, 2024	59.58	59.69	59.09	59.69	59.47	0.12%	114,034
Nov 19, 2024	58.85	59.63	58.85	59.62	59.40	0.56%	119,862
Nov 18, 2024	59.21	59.45	58.84	59.29	59.07	0.20%	78,989
Nov 15, 2024	59.68	59.71	59.00	59.17	58.95	-1.66%	76,137
Nov 14, 2024	60.75	60.75	60.13	60.17	59.94	-0.89%	129,683
Nov 13, 2024	60.97	61.14	60.67	60.71	60.48	-0.59%	422,515
Nov 12, 2024	61.27	61.43	60.71	61.07	60.84	-0.97%	130,710
Nov 11, 2024	61.70	61.83	61.48	61.67	61.44	0.39%	155,464
Nov 8, 2024	61.34	61.47	61.14	61.43	61.20	-0.53%	224,470
Nov 7, 2024	61.26	61.87	61.21	61.76	61.53	1.61%	160,668
Nov 6, 2024	60.47	60.81	60.10	60.78	60.55	0.80%	135,396
Nov 5, 2024	59.69	60.30	59.69	60.30	60.07	1.45%	74,552
Nov 4, 2024	59.44	59.83	59.37	59.44	59.22	0.20%	177,931
Nov 1, 2024	59.09	59.57	59.05	59.32	59.10	1.06%	69,333
Oct 31, 2024	59.45	59.45	58.67	58.70	58.48	-1.82%	94,173
Oct 30, 2024	59.99	60.40	59.79	59.79	59.57	-1.53%	111,795
Oct 29, 2024	60.36	60.75	60.12	60.72	60.49	0.36%	85,679
Oct 28, 2024	60.50	60.73	60.36	60.50	60.27	0.57%	116,236
Oct 25, 2024	60.44	60.74	60.11	60.16	59.93	0.28%	85,522
Oct 24, 2024	60.06	60.16	59.72	59.99	59.76	0.49%	112,547
Oct 23, 2024	60.05	60.17	59.36	59.70	59.48	-1.09%	154,865
Oct 22, 2024	60.22	60.49	60.17	60.36	60.13	-0.20%	87,079
Oct 21, 2024	60.59	60.78	60.18	60.48	60.25	-0.80%	60,527
Oct 18, 2024	60.98	61.00	60.82	60.97	60.74	0.88%	84,875
Oct 17, 2024	61.04	61.05	60.44	60.44	60.21	-0.15%	199,450
Oct 16, 2024	60.51	60.63	60.30	60.53	60.30	0.17%	80,469
Oct 15, 2024	61.46	61.59	60.36	60.43	60.20	-1.77%	63,617
Oct 14, 2024	61.27	61.59	61.18	61.52	61.29	0.51%	90,076
Oct 11, 2024	60.64	61.32	60.56	61.21	60.98	0.48%	74,511
Oct 10, 2024	60.62	61.02	60.46	60.92	60.69	-0.10%	84,802
Oct 9, 2024	60.34	61.05	60.20	60.98	60.75	0.68%	94,368
Oct 8, 2024	60.32	60.64	60.17	60.57	60.34	-0.30%	86,346
Oct 7, 2024	60.79	60.99	60.51	60.75	60.52	-0.15%	126,029
Oct 4, 2024	60.82	60.86	60.38	60.84	60.61	1.15%	101,699
Oct 3, 2024	59.82	60.42	59.82	60.15	59.92	-0.48%	85,836
Oct 2, 2024	60.06	60.57	59.81	60.44	60.21	0.52%	113,763
Oct 1, 2024	60.93	60.93	59.75	60.13	59.90	-1.23%	122,183
Sep 30, 2024	60.92	61.16	60.45	60.88	60.65	-0.13%	98,248
Sep 27, 2024	61.26	61.34	60.82	60.96	60.73	0.03%	92,623