XT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	84.29	84.65	84.11	84.31	84.31	1.15%	48,288
Oct 1, 2026	83.53	83.53	82.98	83.35	83.35	-0.06%	45,896
Sep 30, 2026	83.82	84.00	83.40	83.40	83.40	-0.21%	46,416
Sep 29, 2026	83.78	83.78	83.23	83.57	83.57	-0.15%	72,919
Sep 28, 2026	83.45	84.05	83.18	83.70	83.70	-0.37%	93,182
Sep 25, 2026	83.92	84.08	83.56	84.00	84.00	0.30%	71,999
Sep 24, 2026	83.32	83.99	83.20	83.75	83.75	-0.08%	52,559
Sep 23, 2026	84.11	84.11	83.49	83.82	83.82	-0.71%	45,552
Sep 22, 2026	83.86	84.42	83.75	84.42	84.42	0.55%	172,529
Sep 21, 2026	82.96	84.07	82.65	83.96	83.96	2.08%	51,985
Sep 18, 2026	82.31	82.32	81.84	82.25	82.25	0.18%	42,095
Sep 17, 2026	81.84	82.34	81.84	82.10	82.10	1.30%	40,025
Sep 16, 2026	81.50	81.83	80.63	81.04	81.04	-0.10%	54,875
Sep 15, 2026	81.15	81.36	80.97	81.13	81.12	-0.14%	102,827
Sep 14, 2026	80.67	81.68	80.58	81.24	81.24	0.04%	60,901
Sep 11, 2026	81.31	81.42	81.06	81.21	81.21	0.86%	60,627
Sep 10, 2026	80.66	80.94	80.49	80.52	80.51	-0.88%	60,360
Sep 9, 2026	81.32	81.60	81.19	81.23	81.23	-0.31%	59,698
Sep 8, 2026	81.83	81.83	81.45	81.48	81.48	-1.09%	52,115
Sep 4, 2026	82.33	82.60	82.15	82.38	82.38	-0.38%	46,735
Sep 3, 2026	82.05	82.72	81.78	82.69	82.69	1.16%	61,313
Sep 2, 2026	81.58	81.83	81.35	81.74	81.74	0.14%	48,239
Sep 1, 2026	82.17	82.17	81.47	81.62	81.62	-1.36%	102,595
Aug 31, 2026	82.42	82.78	82.40	82.75	82.75	0.10%	62,480
Aug 28, 2026	83.40	83.40	82.40	82.66	82.66	-0.98%	45,778
Aug 27, 2026	82.81	83.56	82.81	83.48	83.48	1.56%	48,063
Aug 26, 2026	82.11	82.54	82.02	82.19	82.19	-0.43%	72,094
Aug 25, 2026	82.55	82.65	82.29	82.55	82.55	0.56%	65,215
Aug 24, 2026	82.56	82.56	81.80	82.09	82.09	-0.98%	52,247
Aug 21, 2026	82.42	83.19	82.42	82.90	82.90	1.02%	63,018
Aug 20, 2026	82.71	82.75	81.99	82.06	82.06	-1.20%	44,009
Aug 19, 2026	83.06	83.21	82.72	83.06	83.06	1.06%	64,251
Aug 18, 2026	82.40	82.65	81.96	82.19	82.19	-1.20%	53,516
Aug 17, 2026	83.39	83.62	83.11	83.19	83.19	-0.11%	74,751
Aug 14, 2026	83.71	83.71	83.11	83.28	83.28	-0.55%	68,592
Aug 13, 2026	83.54	83.89	83.46	83.74	83.74	0.65%	68,141
Aug 12, 2026	83.71	83.71	83.11	83.20	83.20	0.28%	54,463
Aug 11, 2026	83.40	83.50	82.80	82.97	82.97	-0.30%	86,274
Aug 10, 2026	82.84	83.40	82.84	83.22	83.22	0.46%	80,681
Aug 7, 2026	82.59	82.89	82.39	82.84	82.84	1.41%	44,985
Aug 6, 2026	81.50	82.04	81.49	81.69	81.69	-0.33%	49,502
Aug 5, 2026	82.72	82.92	81.89	81.96	81.96	-0.19%	148,296
Aug 4, 2026	81.02	82.29	81.02	82.12	82.12	2.24%	109,407
Aug 3, 2026	79.61	80.44	79.42	80.32	80.32	0.94%	56,959
Jul 31, 2026	79.81	80.01	78.66	79.57	79.57	0.67%	62,044
Jul 30, 2026	78.01	79.15	78.01	79.04	79.04	2.36%	76,037
Jul 29, 2026	78.53	78.79	77.17	77.22	77.22	-1.79%	136,530
Jul 28, 2026	78.40	79.02	78.20	78.63	78.63	-0.33%	122,074
Jul 27, 2026	79.55	79.63	78.55	78.89	78.89	0.19%	114,993
Jul 24, 2026	79.30	79.33	78.58	78.74	78.74	-0.67%	67,658