XT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	66.08	66.15	65.45	65.45	65.45	-0.21%	130,836
Jul 14, 2025	65.26	65.69	65.26	65.59	65.59	0.11%	59,469
Jul 11, 2025	65.81	65.88	65.47	65.52	65.52	-0.86%	59,663
Jul 10, 2025	66.40	66.40	65.96	66.09	66.09	-0.36%	111,650
Jul 9, 2025	66.11	66.35	65.83	66.33	66.33	0.59%	63,990
Jul 8, 2025	65.73	66.08	65.62	65.94	65.94	0.64%	64,181
Jul 7, 2025	65.78	66.03	65.25	65.52	65.52	-1.27%	188,216
Jul 3, 2025	66.02	66.50	66.02	66.36	66.36	1.16%	121,204
Jul 2, 2025	64.96	65.60	64.96	65.60	65.60	0.86%	82,888
Jul 1, 2025	64.94	65.20	64.61	65.04	65.04	-0.32%	86,021
Jun 30, 2025	65.08	65.29	64.95	65.25	65.25	0.40%	131,233
Jun 27, 2025	65.15	65.37	64.68	64.99	64.99	0.09%	92,540
Jun 26, 2025	64.89	65.07	64.69	64.93	64.93	0.68%	69,510
Jun 25, 2025	64.56	64.66	64.30	64.49	64.49	0.11%	56,619
Jun 24, 2025	63.89	64.52	63.79	64.42	64.42	2.09%	66,313
Jun 23, 2025	62.24	63.14	62.03	63.10	63.10	1.22%	443,913
Jun 20, 2025	63.06	63.06	62.25	62.34	62.34	-0.94%	154,789
Jun 18, 2025	62.97	63.25	62.79	62.93	62.93	0.03%	88,752
Jun 17, 2025	63.18	63.44	62.83	62.91	62.91	-1.24%	68,343
Jun 16, 2025	63.37	63.90	63.34	63.70	63.70	1.21%	78,451
Jun 13, 2025	62.93	63.50	62.82	62.94	62.73	-1.63%	102,133
Jun 12, 2025	63.79	64.18	63.79	63.98	63.77	0.17%	48,461
Jun 11, 2025	64.18	64.31	63.74	63.87	63.66	-0.13%	93,819
Jun 10, 2025	63.69	63.95	63.56	63.95	63.74	0.76%	152,624
Jun 9, 2025	63.23	63.73	63.23	63.47	63.26	0.62%	153,452
Jun 6, 2025	63.07	63.25	62.97	63.08	62.87	0.43%	200,836
Jun 5, 2025	63.01	63.35	62.58	62.81	62.61	0.19%	71,721
Jun 4, 2025	62.50	62.87	62.47	62.69	62.49	0.98%	64,768
Jun 3, 2025	61.51	62.13	61.38	62.08	61.88	0.75%	80,028
Jun 2, 2025	61.08	61.63	60.72	61.62	61.42	0.64%	65,701
May 30, 2025	61.25	61.40	60.67	61.23	61.03	-0.54%	88,518
May 29, 2025	61.96	61.97	61.25	61.56	61.36	0.38%	82,535
May 28, 2025	61.78	61.83	61.31	61.33	61.13	-1.05%	110,267
May 27, 2025	61.77	62.04	61.53	61.98	61.78	1.76%	103,945
May 23, 2025	60.37	61.14	60.37	60.91	60.71	-0.34%	76,374
May 22, 2025	61.06	61.46	60.93	61.12	60.92	-0.28%	93,688
May 21, 2025	61.86	62.28	61.20	61.29	61.09	-1.13%	149,496
May 20, 2025	61.76	62.04	61.75	61.99	61.79	0.37%	68,159
May 19, 2025	61.12	61.81	61.08	61.76	61.56	-0.10%	132,519
May 16, 2025	61.52	61.82	61.42	61.82	61.62	0.45%	99,803
May 15, 2025	61.22	61.61	61.05	61.54	61.34	0.20%	191,456
May 14, 2025	61.79	61.82	61.28	61.42	61.22	-0.31%	231,639
May 13, 2025	61.23	61.86	61.20	61.61	61.41	0.87%	253,609
May 12, 2025	60.86	61.16	60.47	61.08	60.88	3.33%	150,829
May 9, 2025	59.42	59.53	58.99	59.11	58.92	0.26%	62,574
May 8, 2025	58.95	59.27	58.61	58.96	58.76	0.67%	69,631
May 7, 2025	58.41	58.73	58.13	58.56	58.37	-0.12%	91,043
May 6, 2025	58.57	59.03	58.51	58.63	58.44	-0.80%	51,432
May 5, 2025	59.01	59.43	59.01	59.10	58.91	-0.07%	208,634
May 2, 2025	58.92	59.26	58.86	59.14	58.95	2.32%	81,763