XTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	33,689
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
Oct 8, 2025	151.07	152.66	149.97	152.05	152.05	2.72%	10,496
Oct 7, 2025	149.47	150.08	146.45	148.02	148.02	-0.97%	13,367
Oct 6, 2025	147.57	149.98	147.57	149.47	149.47	2.17%	14,363
Oct 3, 2025	145.90	146.97	145.78	146.29	146.29	0.92%	7,435
Oct 2, 2025	143.68	145.35	142.55	144.96	144.96	1.98%	12,031
Oct 1, 2025	139.58	142.30	139.58	142.15	142.14	1.59%	57,096
Sep 30, 2025	139.00	139.92	138.57	139.92	139.92	0.58%	4,891
Sep 29, 2025	140.20	140.94	139.03	139.12	139.12	0.21%	5,333
Sep 26, 2025	139.67	139.81	138.21	138.82	138.82	0.15%	6,963
Sep 25, 2025	137.94	138.66	136.15	138.61	138.61	-0.27%	7,168
Sep 24, 2025	142.51	142.51	138.59	138.99	138.99	-1.96%	6,774
Sep 23, 2025	142.53	143.36	141.48	141.77	141.77	-0.06%	7,658
Sep 22, 2025	139.55	141.89	139.55	141.85	141.85	0.93%	10,143
Sep 19, 2025	141.89	141.93	140.16	140.55	139.52	-0.29%	7,512
Sep 18, 2025	140.78	140.96	140.34	140.96	139.93	1.21%	5,250