XT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	59.58	59.69	59.09	59.69	59.69	0.12%	114,034
Nov 19, 2024	58.85	59.63	58.85	59.62	59.62	0.56%	119,862
Nov 18, 2024	59.21	59.45	58.84	59.29	59.29	0.20%	78,989
Nov 15, 2024	59.68	59.71	59.00	59.17	59.17	-1.66%	76,137
Nov 14, 2024	60.75	60.75	60.13	60.17	60.17	-0.89%	129,683
Nov 13, 2024	60.97	61.14	60.67	60.71	60.71	-0.59%	422,515
Nov 12, 2024	61.27	61.43	60.71	61.07	61.07	-0.97%	130,710
Nov 11, 2024	61.70	61.83	61.48	61.67	61.67	0.39%	155,464
Nov 8, 2024	61.34	61.47	61.14	61.43	61.43	-0.53%	224,470
Nov 7, 2024	61.26	61.87	61.21	61.76	61.76	1.61%	160,668
Nov 6, 2024	60.47	60.81	60.10	60.78	60.78	0.80%	135,396
Nov 5, 2024	59.69	60.30	59.69	60.30	60.30	1.45%	74,552
Nov 4, 2024	59.44	59.83	59.37	59.44	59.44	0.20%	177,931
Nov 1, 2024	59.09	59.57	59.05	59.32	59.32	1.06%	69,333
Oct 31, 2024	59.45	59.45	58.67	58.70	58.70	-1.82%	94,173
Oct 30, 2024	59.99	60.40	59.79	59.79	59.79	-1.53%	111,795
Oct 29, 2024	60.36	60.75	60.12	60.72	60.72	0.36%	85,679
Oct 28, 2024	60.50	60.73	60.36	60.50	60.50	0.57%	116,236
Oct 25, 2024	60.44	60.74	60.11	60.16	60.16	0.28%	85,522
Oct 24, 2024	60.06	60.16	59.72	59.99	59.99	0.49%	112,547
Oct 23, 2024	60.05	60.17	59.36	59.70	59.70	-1.09%	154,865
Oct 22, 2024	60.22	60.49	60.17	60.36	60.36	-0.20%	87,079
Oct 21, 2024	60.59	60.78	60.18	60.48	60.48	-0.80%	60,527
Oct 18, 2024	60.98	61.00	60.82	60.97	60.97	0.88%	84,875
Oct 17, 2024	61.04	61.05	60.44	60.44	60.44	-0.15%	199,450
Oct 16, 2024	60.51	60.63	60.30	60.53	60.53	0.17%	80,469
Oct 15, 2024	61.46	61.59	60.36	60.43	60.43	-1.77%	63,617
Oct 14, 2024	61.27	61.59	61.18	61.52	61.52	0.51%	90,076
Oct 11, 2024	60.64	61.32	60.56	61.21	61.21	0.48%	74,511
Oct 10, 2024	60.62	61.02	60.46	60.92	60.92	-0.10%	84,802
Oct 9, 2024	60.34	61.05	60.20	60.98	60.98	0.68%	94,368
Oct 8, 2024	60.32	60.64	60.17	60.57	60.57	-0.30%	86,346
Oct 7, 2024	60.79	60.99	60.51	60.75	60.75	-0.15%	126,029
Oct 4, 2024	60.82	60.86	60.38	60.84	60.84	1.15%	101,699
Oct 3, 2024	59.82	60.42	59.82	60.15	60.15	-0.48%	85,836
Oct 2, 2024	60.06	60.57	59.81	60.44	60.44	0.52%	113,763
Oct 1, 2024	60.93	60.93	59.75	60.13	60.13	-1.23%	122,183
Sep 30, 2024	60.92	61.16	60.45	60.88	60.88	-0.13%	98,248
Sep 27, 2024	61.26	61.34	60.82	60.96	60.96	0.03%	92,623
Sep 26, 2024	61.17	61.17	60.37	60.94	60.94	2.21%	106,510
Sep 25, 2024	59.88	60.00	59.56	59.62	59.62	-0.48%	95,833
Sep 24, 2024	59.71	59.95	59.41	59.91	59.91	0.98%	83,755
Sep 23, 2024	59.24	59.42	59.23	59.33	59.33	0.36%	63,528
Sep 20, 2024	59.18	59.20	58.71	59.12	59.12	-0.62%	99,105
Sep 19, 2024	59.65	59.82	59.15	59.49	59.49	2.04%	91,853
Sep 18, 2024	58.68	59.16	58.27	58.30	58.30	-0.70%	97,921
Sep 17, 2024	58.93	59.05	58.38	58.71	58.71	-	75,633
Sep 16, 2024	58.44	58.71	58.26	58.71	58.71	0.09%	81,828
Sep 13, 2024	58.25	58.71	58.25	58.66	58.66	0.63%	66,521
Sep 12, 2024	58.03	58.43	57.62	58.29	58.29	0.38%	80,834
Sep 11, 2024	57.32	58.17	56.55	58.07	58.07	1.75%	134,302
Sep 10, 2024	56.98	57.07	56.33	57.07	57.07	0.14%	65,828
Sep 9, 2024	56.82	57.28	56.71	56.99	56.99	1.14%	118,274
Sep 6, 2024	57.50	57.68	56.20	56.35	56.35	-2.14%	78,667
Sep 5, 2024	57.56	57.90	57.33	57.58	57.58	-0.14%	91,727
Sep 4, 2024	57.31	58.11	57.27	57.66	57.66	-0.35%	80,081
Sep 3, 2024	59.18	59.26	57.67	57.86	57.86	-3.15%	98,943
Aug 30, 2024	59.98	60.03	59.25	59.74	59.74	0.61%	60,959
Aug 29, 2024	59.41	60.06	59.33	59.38	59.38	0.52%	82,066
Aug 28, 2024	59.48	59.57	58.75	59.07	59.07	-0.94%	62,568
Aug 27, 2024	59.25	59.68	59.17	59.63	59.63	0.35%	88,358
Aug 26, 2024	59.70	59.94	59.39	59.42	59.42	-0.85%	82,071
Aug 23, 2024	59.50	59.95	59.35	59.93	59.93	1.63%	63,147
Aug 22, 2024	60.08	60.08	58.92	58.97	58.97	-1.57%	69,402
Aug 21, 2024	59.58	59.99	59.53	59.91	59.91	0.96%	68,922
Aug 20, 2024	59.54	59.78	59.17	59.34	59.34	-0.64%	76,806
Aug 19, 2024	59.06	59.72	59.00	59.72	59.72	1.36%	99,928
Aug 16, 2024	58.65	58.95	58.64	58.92	58.92	0.27%	71,456
Aug 15, 2024	58.26	58.83	58.26	58.76	58.76	2.14%	59,887
Aug 14, 2024	57.76	57.88	57.29	57.53	57.53	-0.19%	94,889
Aug 13, 2024	56.85	57.65	56.85	57.64	57.64	2.23%	71,269
Aug 12, 2024	56.56	56.63	56.20	56.38	56.38	-0.19%	80,045
Aug 9, 2024	56.15	56.63	56.05	56.49	56.49	0.02%	93,601
Aug 8, 2024	55.49	56.54	55.17	56.48	56.48	3.20%	77,649
Aug 7, 2024	56.10	56.30	54.71	54.73	54.73	-0.38%	105,831
Aug 6, 2024	54.64	55.59	54.35	54.94	54.94	0.79%	792,603
Aug 5, 2024	53.17	55.16	53.00	54.51	54.51	-2.52%	216,500
Aug 2, 2024	56.37	56.37	55.39	55.92	55.92	-2.82%	237,801
Aug 1, 2024	58.76	59.06	57.15	57.54	57.54	-2.84%	226,754
Jul 31, 2024	59.24	59.65	59.01	59.22	59.22	2.40%	81,243
Jul 30, 2024	58.64	58.71	57.53	57.83	57.83	-0.94%	84,360
Jul 29, 2024	58.71	58.87	58.25	58.38	58.38	-0.27%	83,024
Jul 26, 2024	58.32	58.76	58.23	58.54	58.54	1.58%	79,878
Jul 25, 2024	57.68	58.63	57.36	57.63	57.63	-0.67%	112,511
Jul 24, 2024	59.01	59.14	57.99	58.02	58.02	-2.52%	121,855
Jul 23, 2024	59.47	59.74	59.47	59.52	59.52	-0.42%	92,615
Jul 22, 2024	59.52	59.83	59.22	59.77	59.77	1.55%	113,768
Jul 19, 2024	59.31	59.31	58.72	58.86	58.86	-0.76%	66,966
Jul 18, 2024	60.39	60.41	59.08	59.31	59.31	-1.25%	115,183
Jul 17, 2024	60.62	60.88	60.05	60.06	60.06	-2.48%	132,419
Jul 16, 2024	61.08	61.60	60.98	61.59	61.59	1.33%	84,036
Jul 15, 2024	60.98	61.18	60.65	60.78	60.78	-0.56%	80,053
Jul 12, 2024	60.64	61.38	60.64	61.12	61.12	1.29%	81,344
Jul 11, 2024	60.72	61.12	60.34	60.34	60.34	0.07%	125,193
Jul 10, 2024	59.94	60.37	59.77	60.30	60.30	1.23%	125,381
Jul 9, 2024	59.93	59.93	59.44	59.57	59.57	-0.58%	151,099
Jul 8, 2024	59.93	60.01	59.81	59.92	59.92	-	99,799
Jul 5, 2024	59.80	59.99	59.53	59.92	59.92	0.77%	74,429
Jul 3, 2024	59.23	59.67	59.23	59.46	59.46	0.75%	86,948
Jul 2, 2024	58.58	59.06	58.58	59.02	59.02	0.49%	111,588