XTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	187.07	188.98	183.92	184.54	184.54	-0.68%	30,813
Mar 12, 2026	188.77	189.37	184.96	185.80	185.80	-2.94%	46,302
Mar 11, 2026	190.74	192.46	188.78	191.43	191.43	0.15%	18,836
Mar 10, 2026	188.50	194.38	188.50	191.14	191.14	2.16%	51,716
Mar 9, 2026	180.62	187.40	179.35	187.09	187.09	2.55%	37,368
Mar 6, 2026	184.02	191.12	182.13	182.44	182.44	-3.36%	57,476
Mar 5, 2026	189.68	190.43	185.50	188.79	188.79	-1.99%	25,005
Mar 4, 2026	190.63	193.17	188.70	192.62	192.62	2.65%	71,867
Mar 3, 2026	186.62	189.23	182.68	187.64	187.64	-2.50%	30,097
Mar 2, 2026	187.23	193.05	186.98	192.46	192.46	4.58%	26,821
Feb 27, 2026	180.16	184.02	179.83	184.02	184.02	3.45%	18,291
Feb 26, 2026	181.99	182.25	177.12	177.89	177.89	-2.03%	19,084
Feb 25, 2026	181.76	183.49	181.55	181.58	181.58	0.59%	31,198
Feb 24, 2026	177.17	180.68	177.16	180.52	180.52	1.71%	22,996
Feb 23, 2026	177.55	178.38	176.39	177.49	177.49	-0.69%	34,617
Feb 20, 2026	177.50	180.76	177.21	178.73	178.73	0.20%	12,045
Feb 19, 2026	176.08	178.37	176.08	178.37	178.37	1.25%	14,263
Feb 18, 2026	176.58	177.63	174.94	176.17	176.17	0.03%	9,941
Feb 17, 2026	174.41	177.86	172.69	176.12	176.12	0.15%	26,336
Feb 13, 2026	172.85	176.61	172.75	175.85	175.85	2.17%	7,713
Feb 12, 2026	174.42	174.42	171.55	172.11	172.11	-1.28%	9,622
Feb 11, 2026	176.47	176.53	172.66	174.33	174.33	-0.32%	18,733
Feb 10, 2026	175.69	176.93	174.90	174.90	174.90	-0.39%	29,731
Feb 9, 2026	170.40	176.83	169.88	175.59	175.59	3.04%	33,936
Feb 6, 2026	165.06	170.46	165.06	170.41	170.41	5.96%	9,784
Feb 5, 2026	161.40	163.69	160.60	160.83	160.82	-2.18%	16,476
Feb 4, 2026	169.70	169.83	161.67	164.41	164.41	-3.26%	44,560
Feb 3, 2026	169.57	171.10	166.09	169.95	169.95	1.52%	23,493
Feb 2, 2026	164.82	170.00	164.82	167.41	167.41	1.09%	17,913
Jan 30, 2026	170.94	170.94	165.02	165.61	165.61	-0.39%	14,234
Jan 29, 2026	168.98	168.98	163.16	166.25	166.25	-1.01%	10,588
Jan 28, 2026	165.72	168.89	165.65	167.95	167.95	2.38%	10,994
Jan 27, 2026	160.88	164.26	160.55	164.04	164.04	2.49%	21,292
Jan 26, 2026	161.30	161.30	160.05	160.05	160.05	-0.60%	15,687
Jan 23, 2026	161.47	162.73	161.01	161.01	161.01	-1.95%	8,621
Jan 22, 2026	164.46	165.11	163.94	164.21	164.21	2.57%	10,033
Jan 21, 2026	161.79	161.79	159.76	160.09	160.09	0.01%	9,642
Jan 20, 2026	160.33	163.07	159.78	160.08	160.08	-0.85%	15,524
Jan 16, 2026	163.19	163.88	161.03	161.46	161.46	-0.38%	21,195
Jan 15, 2026	161.53	164.00	161.53	162.07	162.07	1.03%	12,542
Jan 14, 2026	158.78	160.41	158.28	160.41	160.41	-0.10%	18,340
Jan 13, 2026	159.95	161.55	159.85	160.57	160.57	0.96%	9,910
Jan 12, 2026	157.11	159.17	157.11	159.05	159.05	0.65%	25,996
Jan 9, 2026	156.34	158.21	156.23	158.02	158.02	1.07%	12,033
Jan 8, 2026	158.44	159.73	156.24	156.35	156.35	-0.99%	66,745
Jan 7, 2026	160.48	160.48	157.91	157.91	157.91	-2.33%	16,864
Jan 6, 2026	157.55	161.68	156.30	161.68	161.68	2.63%	52,611
Jan 5, 2026	157.90	157.98	155.52	157.54	157.54	0.69%	29,813
Jan 2, 2026	155.16	156.46	153.99	156.46	156.46	2.11%	11,288
Dec 31, 2025	154.19	154.91	153.22	153.22	153.22	-0.56%	48,367