XTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	44.21	44.26	44.09	44.10	44.10	-0.43%	78,701
Aug 14, 2026	44.39	44.45	44.24	44.29	44.29	-0.43%	194,849
Aug 13, 2026	44.50	44.63	44.46	44.48	44.48	0.45%	113,764
Aug 12, 2026	44.39	44.39	44.26	44.28	44.28	0.05%	139,124
Aug 11, 2026	44.28	44.33	44.24	44.26	44.26	0.16%	149,080
Aug 10, 2026	44.31	44.31	44.19	44.19	44.19	-0.54%	146,434
Aug 7, 2026	44.51	44.51	44.36	44.43	44.43	0.18%	73,539
Aug 6, 2026	44.43	44.48	44.31	44.35	44.35	-0.45%	110,916
Aug 5, 2026	44.52	44.59	44.47	44.55	44.55	0.07%	150,217
Aug 4, 2026	44.43	44.52	44.40	44.52	44.52	0.68%	88,988
Aug 3, 2026	44.19	44.25	44.16	44.22	44.22	0.27%	204,326
Jul 31, 2026	44.22	44.27	44.12	44.27	44.10	-0.43%	326,298
Jul 30, 2026	44.45	44.50	44.37	44.46	44.29	0.07%	90,652
Jul 29, 2026	44.74	44.75	44.43	44.43	44.26	-0.91%	182,920
Jul 28, 2026	44.72	44.89	44.71	44.84	44.67	0.43%	103,505
Jul 27, 2026	44.61	44.69	44.57	44.65	44.48	0.36%	116,261
Jul 24, 2026	44.44	44.60	44.44	44.49	44.32	0.20%	1,001,863
Jul 23, 2026	44.34	44.41	44.33	44.40	44.23	-0.29%	333,154
Jul 22, 2026	44.65	44.65	44.53	44.53	44.36	-0.31%	133,125
Jul 21, 2026	44.69	44.72	44.61	44.67	44.50	-0.29%	160,075
Jul 20, 2026	44.91	44.92	44.75	44.80	44.63	-0.47%	129,426
Jul 17, 2026	45.06	45.14	44.99	45.01	44.84	0.18%	99,944
Jul 16, 2026	44.78	44.93	44.77	44.93	44.76	-0.02%	183,993
Jul 15, 2026	44.85	44.99	44.85	44.94	44.77	0.27%	383,525
Jul 14, 2026	44.85	44.95	44.78	44.82	44.65	0.27%	239,171
Jul 13, 2026	44.81	44.82	44.68	44.70	44.53	-0.45%	176,923
Jul 10, 2026	44.96	44.99	44.88	44.90	44.73	-0.07%	67,956
Jul 9, 2026	44.86	45.02	44.86	44.93	44.76	0.19%	84,549
Jul 8, 2026	44.86	44.90	44.74	44.85	44.68	-0.20%	122,446
Jul 7, 2026	45.17	45.17	44.94	44.94	44.77	-0.75%	76,743
Jul 6, 2026	45.26	45.30	45.18	45.28	45.11	-0.02%	78,747
Jul 2, 2026	45.23	45.37	45.22	45.29	45.12	0.07%	233,890
Jul 1, 2026	45.25	45.34	45.22	45.26	45.09	-0.37%	146,893
Jun 30, 2026	45.83	45.83	45.55	45.58	45.25	-0.78%	77,512
Jun 29, 2026	45.90	45.95	45.86	45.94	45.61	0.07%	1,269,032
Jun 26, 2026	45.75	45.91	45.75	45.91	45.58	0.23%	1,348,150
Jun 25, 2026	45.89	45.96	45.80	45.81	45.48	0.01%	77,647
Jun 24, 2026	45.69	45.82	45.69	45.80	45.47	0.90%	182,867
Jun 23, 2026	45.37	45.46	45.37	45.39	45.07	0.13%	127,229
Jun 22, 2026	45.38	45.40	45.28	45.33	45.01	-0.50%	90,821
Jun 18, 2026	45.62	45.68	45.53	45.56	45.23	0.51%	65,434
Jun 17, 2026	45.56	45.58	45.33	45.33	45.01	-0.40%	108,275
Jun 16, 2026	45.41	45.58	45.41	45.51	45.18	0.39%	99,473
Jun 15, 2026	45.44	45.47	45.33	45.34	45.01	0.06%	78,346
Jun 12, 2026	45.28	45.34	45.19	45.31	44.99	-0.22%	116,017
Jun 11, 2026	45.06	45.43	45.04	45.41	45.09	0.93%	167,187
Jun 10, 2026	45.08	45.12	44.93	44.99	44.67	-0.16%	283,528
Jun 9, 2026	45.02	45.08	44.94	45.06	44.74	0.38%	130,210
Jun 8, 2026	45.08	45.12	44.88	44.89	44.57	-0.20%	111,262
Jun 5, 2026	45.01	45.09	44.97	44.98	44.66	-0.55%	172,876