XTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	230.82	233.97	230.30	233.84	233.84	2.31%	137,704
May 21, 2026	223.09	228.81	222.77	228.57	228.57	1.99%	59,307
May 20, 2026	223.70	225.82	223.14	224.12	224.12	0.42%	35,421
May 19, 2026	222.17	224.17	218.30	223.18	223.18	-0.45%	65,743
May 18, 2026	228.03	228.03	221.76	224.20	224.20	-0.76%	100,192
May 15, 2026	226.95	229.22	225.59	225.91	225.91	-2.52%	149,379
May 14, 2026	230.07	232.59	228.50	231.76	231.76	2.10%	112,128
May 13, 2026	226.07	229.29	223.03	226.99	226.99	1.30%	35,395
May 12, 2026	226.29	226.47	219.92	224.07	224.07	-1.67%	68,110
May 11, 2026	224.39	229.44	224.39	227.87	227.87	2.24%	59,291
May 8, 2026	222.64	223.65	220.44	222.88	222.88	0.99%	88,930
May 7, 2026	227.06	227.07	219.03	220.70	220.70	-2.87%	88,345
May 6, 2026	227.60	227.64	224.49	227.21	227.21	-0.14%	105,966
May 5, 2026	227.48	228.56	226.15	227.52	227.52	0.87%	71,894
May 4, 2026	227.65	228.10	224.53	225.55	225.55	-1.23%	68,936
May 1, 2026	226.37	230.00	224.28	228.37	228.37	1.22%	124,559
Apr 30, 2026	221.01	225.61	219.19	225.61	225.61	5.28%	101,209
Apr 29, 2026	212.17	214.81	211.73	214.30	214.30	1.81%	155,539
Apr 28, 2026	213.27	214.60	209.21	210.50	210.50	-2.35%	169,954
Apr 27, 2026	218.77	218.77	214.06	215.56	215.56	-1.58%	87,259
Apr 24, 2026	218.58	220.38	216.00	219.01	219.01	0.39%	104,458
Apr 23, 2026	218.59	221.28	214.74	218.17	218.17	-0.36%	128,513
Apr 22, 2026	222.44	222.91	217.74	218.95	218.95	-0.71%	196,663
Apr 21, 2026	223.62	224.52	219.99	220.51	220.51	-0.90%	106,734
Apr 20, 2026	220.11	223.12	218.90	222.51	222.51	0.73%	80,558
Apr 17, 2026	220.10	221.66	219.11	220.89	220.89	1.04%	107,289
Apr 16, 2026	210.64	218.62	210.64	218.62	218.62	3.55%	148,335
Apr 15, 2026	209.89	211.13	207.00	211.13	211.13	0.96%	122,597
Apr 14, 2026	211.62	211.84	207.30	209.12	209.12	0.05%	209,213
Apr 13, 2026	205.92	209.07	204.60	209.02	209.02	0.79%	144,846
Apr 10, 2026	208.90	208.90	206.00	207.39	207.39	0.15%	69,682
Apr 9, 2026	207.40	209.67	204.90	207.07	207.07	0.05%	113,135
Apr 8, 2026	208.38	208.52	203.85	206.96	206.96	3.16%	189,692
Apr 7, 2026	197.50	200.67	196.26	200.63	200.63	1.56%	70,843
Apr 6, 2026	199.49	200.27	197.27	197.55	197.55	-0.60%	114,432
Apr 2, 2026	187.59	198.75	187.59	198.74	198.74	4.22%	109,412
Apr 1, 2026	191.15	194.15	190.32	190.70	190.70	1.40%	243,724
Mar 31, 2026	184.49	188.16	182.11	188.06	188.06	3.63%	335,029
Mar 30, 2026	189.34	189.34	180.38	181.48	181.48	-3.10%	165,778
Mar 27, 2026	188.99	190.37	186.70	187.28	187.28	-1.26%	304,347
Mar 26, 2026	195.00	196.15	189.31	189.67	189.67	-3.90%	93,057
Mar 25, 2026	196.42	199.76	196.42	197.37	197.37	1.63%	92,365
Mar 24, 2026	190.90	196.50	190.75	194.20	194.20	1.65%	103,545
Mar 23, 2026	187.39	191.66	186.69	191.05	191.05	3.41%	56,185
Mar 20, 2026	194.52	194.52	183.30	185.39	184.75	-4.48%	115,523
Mar 19, 2026	185.65	194.82	185.50	194.08	193.41	3.17%	90,382
Mar 18, 2026	191.48	192.83	188.12	188.12	187.47	-0.27%	38,656
Mar 17, 2026	186.36	189.85	185.91	188.63	187.97	1.06%	25,613
Mar 16, 2026	187.66	188.51	185.33	186.66	186.01	1.15%	41,606
Mar 13, 2026	187.07	188.98	183.92	184.54	183.90	-0.68%	30,813