XTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	147.06	147.46	145.76	146.79	146.79	2.01%	11,199
Dec 17, 2025	149.00	149.52	143.83	143.90	143.90	-3.24%	26,301
Dec 16, 2025	148.35	149.00	147.01	148.72	148.72	-0.47%	15,940
Dec 15, 2025	150.65	151.78	149.42	149.42	149.42	-2.33%	23,028
Dec 12, 2025	159.36	159.36	152.98	152.98	152.98	-4.25%	14,349
Dec 11, 2025	156.93	160.08	155.03	159.77	159.77	2.06%	15,043
Dec 10, 2025	153.02	158.00	153.02	156.54	156.54	2.00%	15,090
Dec 9, 2025	152.07	153.92	152.07	153.48	153.48	0.64%	8,200
Dec 8, 2025	152.74	153.79	151.35	152.51	152.51	0.99%	14,333
Dec 5, 2025	150.00	151.67	149.79	151.02	151.02	0.66%	12,984
Dec 4, 2025	148.39	150.27	148.39	150.03	150.03	1.58%	15,366
Dec 3, 2025	146.57	147.69	144.40	147.69	147.69	1.25%	8,045
Dec 2, 2025	145.61	146.71	145.03	145.87	145.87	1.15%	6,277
Dec 1, 2025	144.52	144.91	143.85	144.21	144.21	-1.50%	11,185
Nov 28, 2025	145.72	146.65	145.20	146.41	146.41	0.47%	4,910
Nov 26, 2025	143.90	146.59	143.90	145.72	145.72	1.48%	26,756
Nov 25, 2025	141.41	143.76	140.80	143.60	143.60	1.26%	26,237
Nov 24, 2025	140.00	141.89	139.74	141.81	141.81	4.71%	4,958
Nov 21, 2025	133.67	136.09	131.25	135.44	135.44	2.12%	33,693
Nov 20, 2025	143.16	143.16	132.56	132.63	132.63	-4.64%	25,082
Nov 19, 2025	140.52	141.73	138.47	139.08	139.08	0.01%	10,044
Nov 18, 2025	136.86	139.93	136.54	139.07	139.07	0.67%	10,163
Nov 17, 2025	140.82	142.28	138.04	138.14	138.14	-2.27%	12,048
Nov 14, 2025	137.20	143.20	137.20	141.35	141.35	0.58%	20,205
Nov 13, 2025	145.00	145.32	139.63	140.53	140.53	-3.03%	14,208
Nov 12, 2025	146.65	147.00	144.89	144.92	144.92	-0.26%	5,245
Nov 11, 2025	145.95	146.46	145.30	145.30	145.30	-0.79%	6,724
Nov 10, 2025	149.14	149.86	146.46	146.46	146.46	1.02%	6,487
Nov 7, 2025	143.16	145.41	142.22	144.98	144.98	-0.47%	10,774
Nov 6, 2025	150.35	150.35	145.67	145.67	145.67	-3.12%	72,383
Nov 5, 2025	148.71	151.24	147.72	150.36	150.36	1.87%	25,921
Nov 4, 2025	148.73	150.24	147.60	147.60	147.60	-3.37%	32,578
Nov 3, 2025	155.81	155.81	151.93	152.75	152.75	-1.76%	42,920
Oct 31, 2025	153.05	155.91	152.26	155.49	155.49	1.08%	16,096
Oct 30, 2025	154.90	154.90	153.04	153.83	153.83	0.66%	8,725
Oct 29, 2025	153.10	154.50	151.39	152.82	152.82	-0.14%	19,316
Oct 28, 2025	153.26	153.65	152.06	153.04	153.04	-0.23%	21,889
Oct 27, 2025	153.48	153.63	151.74	153.40	153.40	2.14%	28,172
Oct 24, 2025	150.11	150.73	149.62	150.18	150.18	1.92%	12,675
Oct 23, 2025	144.68	147.63	144.68	147.35	147.35	1.75%	12,269
Oct 22, 2025	146.50	146.50	142.49	144.82	144.82	-2.34%	206,689
Oct 21, 2025	149.86	150.16	147.97	148.29	148.29	-0.82%	8,302
Oct 20, 2025	150.17	150.46	149.31	149.51	149.51	1.14%	7,776
Oct 17, 2025	149.32	149.32	146.20	147.83	147.83	-1.25%	7,473
Oct 16, 2025	153.71	154.12	149.24	149.70	149.70	-1.94%	13,122
Oct 15, 2025	153.95	154.42	151.28	152.67	152.67	0.70%	8,211
Oct 14, 2025	148.51	152.72	146.48	151.60	151.60	1.29%	9,514
Oct 13, 2025	148.91	153.25	147.39	149.67	149.67	2.99%	26,659
Oct 10, 2025	153.50	153.50	145.14	145.32	145.32	-4.58%	14,570
Oct 9, 2025	152.67	152.67	150.98	152.30	152.30	0.16%	10,471