XT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	59.31	60.79	59.22	60.40	60.40	1.31%	243,819
Dec 19, 2024	60.32	60.46	59.59	59.62	59.62	-0.20%	368,047
Dec 18, 2024	61.95	62.12	59.57	59.74	59.74	-3.30%	402,749
Dec 17, 2024	61.87	61.98	61.73	61.78	61.78	-0.74%	136,654
Dec 16, 2024	61.87	62.40	61.83	62.24	62.02	0.48%	643,034
Dec 13, 2024	62.19	62.25	61.66	61.94	61.72	-0.15%	117,946
Dec 12, 2024	62.05	62.33	61.99	62.03	61.81	-0.55%	588,221
Dec 11, 2024	62.19	62.49	62.00	62.37	62.15	0.96%	590,348
Dec 10, 2024	62.52	62.52	61.65	61.78	61.56	-1.34%	89,295
Dec 9, 2024	63.09	63.37	62.60	62.62	62.39	-0.24%	125,135
Dec 6, 2024	62.61	62.83	62.59	62.77	62.54	0.80%	231,935
Dec 5, 2024	62.58	62.69	62.23	62.27	62.05	-0.48%	712,574
Dec 4, 2024	62.46	62.62	62.27	62.57	62.34	1.00%	598,998
Dec 3, 2024	61.84	62.01	61.79	61.95	61.73	-0.11%	396,101
Dec 2, 2024	61.80	62.10	61.80	62.02	61.80	0.63%	373,561
Nov 29, 2024	61.36	61.79	61.29	61.63	61.41	0.65%	94,281
Nov 27, 2024	61.47	61.53	60.90	61.23	61.01	-0.20%	106,689
Nov 26, 2024	61.56	61.64	61.19	61.35	61.13	-0.34%	124,245
Nov 25, 2024	61.53	61.75	61.32	61.56	61.34	1.22%	203,118
Nov 22, 2024	60.27	60.85	60.20	60.82	60.60	0.70%	307,843
Nov 21, 2024	60.02	60.55	59.75	60.40	60.18	1.19%	181,923
Nov 20, 2024	59.58	59.69	59.09	59.69	59.48	0.12%	114,034
Nov 19, 2024	58.85	59.63	58.85	59.62	59.41	0.56%	119,862
Nov 18, 2024	59.21	59.45	58.84	59.29	59.08	0.20%	78,989
Nov 15, 2024	59.68	59.71	59.00	59.17	58.96	-1.66%	76,137
Nov 14, 2024	60.75	60.75	60.13	60.17	59.95	-0.89%	129,683
Nov 13, 2024	60.97	61.14	60.67	60.71	60.49	-0.59%	422,515
Nov 12, 2024	61.27	61.43	60.71	61.07	60.85	-0.97%	130,710
Nov 11, 2024	61.70	61.83	61.48	61.67	61.45	0.39%	155,464
Nov 8, 2024	61.34	61.47	61.14	61.43	61.21	-0.53%	224,470
Nov 7, 2024	61.26	61.87	61.21	61.76	61.54	1.61%	160,668
Nov 6, 2024	60.47	60.81	60.10	60.78	60.56	0.80%	135,396
Nov 5, 2024	59.69	60.30	59.69	60.30	60.08	1.45%	74,552
Nov 4, 2024	59.44	59.83	59.37	59.44	59.23	0.20%	177,931
Nov 1, 2024	59.09	59.57	59.05	59.32	59.11	1.06%	69,333
Oct 31, 2024	59.45	59.45	58.67	58.70	58.49	-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	60.50	0.36%	85,679
Oct 28, 2024	60.50	60.73	60.36	60.50	60.28	0.57%	116,236
Oct 25, 2024	60.44	60.74	60.11	60.16	59.94	0.28%	85,522
Oct 24, 2024	60.06	60.16	59.72	59.99	59.77	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	60.14	-0.20%	87,079
Oct 21, 2024	60.59	60.78	60.18	60.48	60.26	-0.80%	60,527
Oct 18, 2024	60.98	61.00	60.82	60.97	60.75	0.88%	84,875
Oct 17, 2024	61.04	61.05	60.44	60.44	60.22	-0.15%	199,450
Oct 16, 2024	60.51	60.63	60.30	60.53	60.31	0.17%	80,469
Oct 15, 2024	61.46	61.59	60.36	60.43	60.21	-1.77%	63,617
Oct 14, 2024	61.27	61.59	61.18	61.52	61.30	0.51%	90,076
Oct 11, 2024	60.64	61.32	60.56	61.21	60.99	0.48%	74,511
Oct 10, 2024	60.62	61.02	60.46	60.92	60.70	-0.10%	84,802
Oct 9, 2024	60.34	61.05	60.20	60.98	60.76	0.68%	94,368
Oct 8, 2024	60.32	60.64	60.17	60.57	60.35	-0.30%	86,346
Oct 7, 2024	60.79	60.99	60.51	60.75	60.53	-0.15%	126,029
Oct 4, 2024	60.82	60.86	60.38	60.84	60.62	1.15%	101,699
Oct 3, 2024	59.82	60.42	59.82	60.15	59.93	-0.48%	85,836
Oct 2, 2024	60.06	60.57	59.81	60.44	60.22	0.52%	113,763
Oct 1, 2024	60.93	60.93	59.75	60.13	59.91	-1.23%	122,183
Sep 30, 2024	60.92	61.16	60.45	60.88	60.66	-0.13%	98,248
Sep 27, 2024	61.26	61.34	60.82	60.96	60.74	0.03%	92,623
Sep 26, 2024	61.17	61.17	60.37	60.94	60.72	2.21%	106,510
Sep 25, 2024	59.88	60.00	59.56	59.62	59.41	-0.48%	95,833
Sep 24, 2024	59.71	59.95	59.41	59.91	59.69	0.98%	83,755
Sep 23, 2024	59.24	59.42	59.23	59.33	59.12	0.36%	63,528
Sep 20, 2024	59.18	59.20	58.71	59.12	58.91	-0.62%	99,105
Sep 19, 2024	59.65	59.82	59.15	59.49	59.28	2.04%	91,853
Sep 18, 2024	58.68	59.16	58.27	58.30	58.09	-0.70%	97,921
Sep 17, 2024	58.93	59.05	58.38	58.71	58.50	-	75,633
Sep 16, 2024	58.44	58.71	58.26	58.71	58.50	0.09%	81,828
Sep 13, 2024	58.25	58.71	58.25	58.66	58.45	0.63%	66,521
Sep 12, 2024	58.03	58.43	57.62	58.29	58.08	0.38%	80,834
Sep 11, 2024	57.32	58.17	56.55	58.07	57.86	1.75%	134,302
Sep 10, 2024	56.98	57.07	56.33	57.07	56.86	0.14%	65,828
Sep 9, 2024	56.82	57.28	56.71	56.99	56.78	1.14%	118,274
Sep 6, 2024	57.50	57.68	56.20	56.35	56.15	-2.14%	78,667
Sep 5, 2024	57.56	57.90	57.33	57.58	57.37	-0.14%	91,727
Sep 4, 2024	57.31	58.11	57.27	57.66	57.45	-0.35%	80,081
Sep 3, 2024	59.18	59.26	57.67	57.86	57.65	-3.15%	98,943
Aug 30, 2024	59.98	60.03	59.25	59.74	59.52	0.61%	60,959
Aug 29, 2024	59.41	60.06	59.33	59.38	59.17	0.52%	82,066
Aug 28, 2024	59.48	59.57	58.75	59.07	58.86	-0.94%	62,568
Aug 27, 2024	59.25	59.68	59.17	59.63	59.42	0.35%	88,358
Aug 26, 2024	59.70	59.94	59.39	59.42	59.21	-0.85%	82,071
Aug 23, 2024	59.50	59.95	59.35	59.93	59.71	1.63%	63,147
Aug 22, 2024	60.08	60.08	58.92	58.97	58.76	-1.57%	69,402
Aug 21, 2024	59.58	59.99	59.53	59.91	59.69	0.96%	68,922
Aug 20, 2024	59.54	59.78	59.17	59.34	59.13	-0.64%	76,806
Aug 19, 2024	59.06	59.72	59.00	59.72	59.50	1.36%	99,928
Aug 16, 2024	58.65	58.95	58.64	58.92	58.71	0.27%	71,456
Aug 15, 2024	58.26	58.83	58.26	58.76	58.55	2.14%	59,887
Aug 14, 2024	57.76	57.88	57.29	57.53	57.32	-0.19%	94,889
Aug 13, 2024	56.85	57.65	56.85	57.64	57.43	2.23%	71,269
Aug 12, 2024	56.56	56.63	56.20	56.38	56.18	-0.19%	80,045
Aug 9, 2024	56.15	56.63	56.05	56.49	56.29	0.02%	93,601
Aug 8, 2024	55.49	56.54	55.17	56.48	56.28	3.20%	77,649
Aug 7, 2024	56.10	56.30	54.71	54.73	54.53	-0.38%	105,831
Aug 6, 2024	54.64	55.59	54.35	54.94	54.74	0.79%	792,603
Aug 5, 2024	53.17	55.16	53.00	54.51	54.31	-2.52%	216,500
Aug 2, 2024	56.37	56.37	55.39	55.92	55.72	-2.82%	237,801
Aug 1, 2024	58.76	59.06	57.15	57.54	57.33	-2.84%	226,754