XT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	81.59	81.93	81.37	81.68	81.68	0.75%	73,343
Jul 13, 2026	81.61	81.61	80.96	81.07	81.07	-1.61%	52,687
Jul 10, 2026	82.60	82.63	81.97	82.40	82.40	-0.29%	56,916
Jul 9, 2026	82.02	82.80	82.02	82.64	82.64	1.09%	57,073
Jul 8, 2026	81.37	81.84	81.04	81.75	81.75	-0.35%	66,084
Jul 7, 2026	82.69	82.69	81.83	82.04	82.04	-1.43%	97,089
Jul 6, 2026	82.58	83.40	82.58	83.23	83.23	1.20%	61,728
Jul 2, 2026	82.72	83.45	81.64	82.24	82.24	-0.21%	79,906
Jul 1, 2026	82.40	82.88	82.21	82.41	82.41	-0.27%	87,295
Jun 30, 2026	81.87	82.77	81.87	82.63	82.63	1.04%	67,436
Jun 29, 2026	80.80	81.83	80.42	81.78	81.78	2.23%	73,892
Jun 26, 2026	79.73	80.77	79.61	80.00	80.00	-0.97%	109,629
Jun 25, 2026	81.12	81.27	80.59	80.78	80.78	0.96%	63,568
Jun 24, 2026	80.23	80.73	79.70	80.01	80.01	-0.42%	76,234
Jun 23, 2026	80.64	81.06	80.23	80.35	80.35	-2.84%	96,440
Jun 22, 2026	82.66	83.25	82.44	82.70	82.70	0.53%	88,393
Jun 18, 2026	82.14	82.37	81.51	82.26	82.26	1.77%	129,963
Jun 17, 2026	81.79	82.09	80.79	80.83	80.83	-0.73%	278,258
Jun 16, 2026	82.26	82.51	81.42	81.42	81.42	-1.04%	72,084
Jun 15, 2026	82.07	82.54	82.02	82.28	82.28	2.01%	86,416
Jun 12, 2026	80.85	81.29	80.25	81.02	80.66	0.10%	80,143
Jun 11, 2026	79.06	81.15	79.00	80.94	80.58	3.24%	88,591
Jun 10, 2026	79.42	80.12	78.36	78.40	78.05	-2.54%	104,908
Jun 9, 2026	81.50	81.81	78.42	80.44	80.08	-0.33%	95,560
Jun 8, 2026	81.27	81.45	80.67	80.71	80.35	0.56%	95,174
Jun 5, 2026	82.76	82.76	79.97	80.26	79.91	-4.31%	107,481
Jun 4, 2026	83.05	84.03	83.02	83.88	83.50	0.05%	90,019
Jun 3, 2026	83.91	84.08	83.25	83.83	83.46	-0.47%	103,327
Jun 2, 2026	83.79	84.23	83.62	84.23	83.86	0.59%	184,803
Jun 1, 2026	83.57	84.05	83.00	83.74	83.37	-0.10%	102,362
May 29, 2026	83.77	83.98	83.47	83.82	83.45	0.50%	145,750
May 28, 2026	82.60	83.52	82.33	83.40	83.03	1.47%	70,406
May 27, 2026	82.64	82.75	81.94	82.19	81.83	-0.64%	201,390
May 26, 2026	82.30	82.76	82.30	82.72	82.35	2.15%	98,933
May 22, 2026	80.69	81.37	80.69	80.98	80.62	1.17%	70,287
May 21, 2026	79.51	80.35	79.35	80.04	79.69	0.42%	72,517
May 20, 2026	78.83	79.71	78.73	79.71	79.35	1.44%	66,745
May 19, 2026	78.34	79.09	78.19	78.58	78.23	-0.67%	107,130
May 18, 2026	79.47	79.54	78.40	79.11	78.76	-0.01%	136,318
May 15, 2026	79.54	79.68	79.05	79.12	78.77	-2.04%	138,871
May 14, 2026	80.46	80.99	80.43	80.77	80.41	0.59%	123,814
May 13, 2026	79.42	80.37	79.30	80.30	79.95	1.72%	80,747
May 12, 2026	78.90	79.04	78.13	78.94	78.59	-0.77%	167,670
May 11, 2026	78.79	79.60	78.79	79.55	79.20	0.61%	116,038
May 8, 2026	78.65	79.07	78.54	79.07	78.72	1.22%	42,244
May 7, 2026	78.89	78.95	77.88	78.12	77.77	-0.72%	2,091,650
May 6, 2026	77.81	78.74	77.66	78.69	78.34	1.72%	95,276
May 5, 2026	77.13	77.53	77.05	77.36	77.02	1.02%	59,671
May 4, 2026	76.65	77.03	76.20	76.58	76.24	-0.09%	67,254
May 1, 2026	76.47	76.96	76.42	76.65	76.31	0.18%	91,327