XTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	90.27	93.22	90.27	93.00	93.00	3.95%	53,300
Mar 30, 2026	90.69	91.12	89.39	89.47	89.47	-1.17%	41,711
Mar 27, 2026	91.54	91.54	90.19	90.53	90.53	-2.08%	31,011
Mar 26, 2026	92.07	93.15	92.07	92.45	92.45	-0.56%	19,782
Mar 25, 2026	92.63	93.29	91.33	92.97	92.97	1.73%	35,319
Mar 24, 2026	89.14	92.04	89.14	91.39	91.39	1.15%	16,921
Mar 23, 2026	90.88	92.18	90.35	90.35	90.35	2.36%	46,518
Mar 20, 2026	88.59	89.09	87.92	88.26	88.06	-1.33%	9,119
Mar 19, 2026	88.07	89.61	87.68	89.45	89.25	0.33%	11,077
Mar 18, 2026	89.58	90.11	89.04	89.16	88.95	-1.22%	8,793
Mar 17, 2026	89.57	91.06	89.37	90.26	90.06	1.69%	32,486
Mar 16, 2026	89.07	89.35	88.26	88.76	88.56	1.13%	14,560
Mar 13, 2026	88.74	88.74	87.29	87.77	87.57	-0.02%	39,244
Mar 12, 2026	89.95	90.05	87.79	87.79	87.59	-4.18%	38,983
Mar 11, 2026	92.67	92.67	91.24	91.62	91.41	-1.45%	42,812
Mar 10, 2026	93.72	95.42	92.52	92.97	92.76	-0.91%	15,317
Mar 9, 2026	91.10	93.84	88.97	93.82	93.61	0.90%	57,478
Mar 6, 2026	95.18	95.18	92.55	92.99	92.77	-4.28%	120,118
Mar 5, 2026	100.14	100.14	96.78	97.14	96.92	-4.07%	93,441
Mar 4, 2026	102.34	102.34	101.26	101.26	101.03	-0.29%	50,230
Mar 3, 2026	99.60	102.24	98.48	101.55	101.32	-0.71%	49,310
Mar 2, 2026	100.19	102.46	100.01	102.28	102.04	-0.07%	31,557
Feb 27, 2026	101.72	102.50	101.24	102.35	102.12	-0.96%	25,298
Feb 26, 2026	100.81	103.67	100.81	103.34	103.11	2.91%	53,810
Feb 25, 2026	101.73	101.73	99.97	100.42	100.19	-0.88%	35,971
Feb 24, 2026	100.09	101.63	100.09	101.31	101.08	1.01%	273,816
Feb 23, 2026	103.54	103.54	100.04	100.29	100.06	-3.60%	23,902
Feb 20, 2026	102.11	104.15	101.64	104.04	103.80	1.70%	14,684
Feb 19, 2026	102.68	102.68	101.86	102.30	102.07	-1.74%	12,837
Feb 18, 2026	102.76	104.48	102.76	104.11	103.87	0.88%	16,889
Feb 17, 2026	101.87	103.63	101.87	103.20	102.97	1.65%	25,832
Feb 13, 2026	100.42	102.00	99.89	101.52	101.29	1.62%	36,216
Feb 12, 2026	105.01	105.79	97.39	99.90	99.67	-3.97%	197,888
Feb 11, 2026	105.37	106.66	103.85	104.03	103.79	-0.90%	26,281
Feb 10, 2026	105.12	105.81	104.80	104.97	104.73	-0.36%	52,666
Feb 9, 2026	106.07	106.08	104.79	105.35	105.11	-0.71%	49,042
Feb 6, 2026	103.43	106.40	102.97	106.10	105.86	2.79%	43,370
Feb 5, 2026	104.94	104.94	102.75	103.22	102.99	-1.50%	65,548
Feb 4, 2026	102.41	105.07	102.41	104.79	104.55	2.62%	74,816
Feb 3, 2026	100.95	102.85	100.30	102.11	101.88	1.90%	25,997
Feb 2, 2026	97.18	100.21	97.18	100.21	99.98	4.29%	16,432
Jan 30, 2026	96.60	96.60	95.56	96.09	95.87	-1.56%	21,464
Jan 29, 2026	96.73	97.68	96.25	97.61	97.39	1.06%	39,204
Jan 28, 2026	96.82	97.71	96.51	96.59	96.37	0.03%	20,366
Jan 27, 2026	97.27	97.66	96.47	96.56	96.34	-0.73%	237,338
Jan 26, 2026	98.03	98.03	97.27	97.27	97.05	-0.90%	13,595
Jan 23, 2026	99.58	99.58	98.04	98.15	97.93	-1.57%	8,396
Jan 22, 2026	100.14	100.98	99.65	99.72	99.49	0.22%	25,951
Jan 21, 2026	97.10	100.06	97.10	99.50	99.27	3.62%	23,551
Jan 20, 2026	96.83	97.19	95.67	96.02	95.80	-2.39%	46,384