XT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	75.87	75.87	75.46	75.73	75.73	-0.35%	53,362
Apr 24, 2026	75.89	76.05	75.38	75.99	75.99	0.68%	102,437
Apr 23, 2026	75.38	76.10	74.86	75.48	75.48	0.35%	79,613
Apr 22, 2026	74.93	75.24	74.86	75.22	75.22	1.39%	70,668
Apr 21, 2026	74.94	74.98	74.15	74.19	74.19	-0.86%	75,922
Apr 20, 2026	74.83	74.93	74.54	74.83	74.83	-0.12%	96,734
Apr 17, 2026	74.57	75.12	74.57	74.92	74.92	1.65%	94,856
Apr 16, 2026	73.54	73.77	73.20	73.71	73.71	0.69%	104,945
Apr 15, 2026	72.98	73.26	72.73	73.20	73.20	0.54%	68,058
Apr 14, 2026	72.19	72.88	72.17	72.81	72.81	1.39%	80,243
Apr 13, 2026	70.73	71.83	70.73	71.81	71.81	1.18%	60,527
Apr 10, 2026	71.52	71.58	70.91	70.97	70.97	-0.34%	131,991
Apr 9, 2026	70.91	71.42	70.56	71.21	71.21	0.13%	75,034
Apr 8, 2026	71.37	71.37	70.80	71.12	71.12	3.06%	71,866
Apr 7, 2026	68.47	69.01	67.94	69.01	69.01	0.17%	61,324
Apr 6, 2026	68.82	69.12	68.59	68.89	68.89	0.33%	77,519
Apr 2, 2026	67.61	69.12	67.60	68.67	68.67	-0.63%	64,522
Apr 1, 2026	68.96	69.55	68.87	69.10	69.10	1.40%	73,098
Mar 31, 2026	66.62	68.17	66.62	68.15	68.15	3.61%	106,196
Mar 30, 2026	66.69	66.76	65.47	65.77	65.77	-0.12%	159,008
Mar 27, 2026	66.69	66.79	65.80	65.85	65.85	-1.91%	84,193
Mar 26, 2026	67.78	68.22	67.08	67.13	67.13	-2.09%	60,584
Mar 25, 2026	68.82	68.97	68.43	68.57	68.57	1.03%	31,026
Mar 24, 2026	67.49	68.16	67.39	67.87	67.87	-0.48%	73,538
Mar 23, 2026	68.35	68.95	67.99	68.20	68.20	1.44%	71,207
Mar 20, 2026	68.54	68.54	66.85	67.23	67.23	-2.27%	82,786
Mar 19, 2026	68.14	69.11	68.14	68.79	68.79	-0.23%	74,716
Mar 18, 2026	69.76	69.76	68.95	68.95	68.95	-1.66%	112,744
Mar 17, 2026	70.35	70.53	70.04	70.12	70.12	0.15%	58,797
Mar 16, 2026	69.89	70.18	69.77	70.01	70.01	1.30%	48,421
Mar 13, 2026	69.91	70.30	69.02	69.11	69.11	-0.55%	50,733
Mar 12, 2026	70.19	70.21	69.47	69.50	69.50	-1.71%	66,737
Mar 11, 2026	70.66	70.89	70.39	70.71	70.71	0.08%	127,852
Mar 10, 2026	70.89	71.49	70.56	70.65	70.65	0.05%	90,460
Mar 9, 2026	69.07	70.80	68.83	70.62	70.62	1.31%	87,749
Mar 6, 2026	69.47	70.14	69.41	69.71	69.71	-1.18%	61,275
Mar 5, 2026	70.76	71.17	69.92	70.54	70.54	-1.34%	48,800
Mar 4, 2026	70.90	71.70	70.79	71.50	71.50	1.42%	183,158
Mar 3, 2026	70.01	70.79	69.25	70.50	70.50	-2.10%	180,602
Mar 2, 2026	71.33	72.25	71.33	72.01	72.01	-0.69%	343,327
Feb 27, 2026	71.87	72.56	71.87	72.51	72.51	0.04%	83,050
Feb 26, 2026	73.04	73.04	71.89	72.48	72.48	-0.86%	74,103
Feb 25, 2026	72.84	73.18	72.81	73.11	73.11	0.89%	59,854
Feb 24, 2026	71.95	72.62	71.95	72.46	72.46	0.88%	70,252
Feb 23, 2026	72.14	72.40	71.61	71.83	71.83	-0.80%	69,528
Feb 20, 2026	71.83	72.68	71.83	72.41	72.41	0.24%	56,549
Feb 19, 2026	72.10	72.30	71.81	72.24	72.24	-0.32%	59,254
Feb 18, 2026	72.55	72.84	72.23	72.47	72.47	0.39%	74,963
Feb 17, 2026	71.92	72.47	71.49	72.19	72.19	0.09%	238,035
Feb 13, 2026	71.60	72.41	71.47	72.12	72.12	0.72%	48,414