XT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	82.56	82.56	81.80	82.09	82.09	-0.98%	52,244
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
Jul 23, 2026	79.16	79.52	78.89	79.27	79.27	-1.41%	50,366
Jul 22, 2026	80.43	80.65	80.25	80.41	80.41	-0.24%	38,943
Jul 21, 2026	80.30	80.69	80.09	80.60	80.60	1.19%	79,654
Jul 20, 2026	80.44	80.75	79.61	79.65	79.65	-0.49%	50,639
Jul 17, 2026	79.37	80.65	79.37	80.04	80.04	-0.89%	111,934
Jul 16, 2026	80.97	81.27	80.50	80.76	80.76	-1.05%	122,310
Jul 15, 2026	82.08	82.14	81.10	81.62	81.62	-0.07%	82,544
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%	52,697
Jul 10, 2026	82.60	82.63	81.97	82.40	82.40	-0.29%	56,922
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%	66,085
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%	87,297
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%	109,631
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