XTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	87.97	87.97	84.57	84.71	84.71	-3.42%	13,730
Feb 20, 2025	88.15	88.23	87.09	87.71	87.71	-0.76%	7,643
Feb 19, 2025	88.92	89.08	88.37	88.38	88.38	-1.84%	8,289
Feb 18, 2025	88.89	90.07	88.89	90.04	90.04	1.66%	22,624
Feb 14, 2025	87.58	88.62	87.52	88.57	88.57	1.56%	16,583
Feb 13, 2025	87.09	87.29	86.17	87.21	87.21	-0.48%	18,764
Feb 12, 2025	87.00	88.20	87.00	87.63	87.63	-0.88%	11,806
Feb 11, 2025	88.43	88.60	88.18	88.41	88.41	-0.61%	4,748
Feb 10, 2025	88.98	89.22	88.22	88.95	88.95	0.68%	7,229
Feb 7, 2025	88.81	88.81	88.25	88.35	88.35	-0.14%	5,517
Feb 6, 2025	88.49	89.32	88.05	88.48	88.48	0.65%	9,370
Feb 5, 2025	88.59	88.59	87.67	87.90	87.90	-0.89%	9,283
Feb 4, 2025	87.48	88.79	87.48	88.69	88.69	1.45%	45,191
Feb 3, 2025	87.39	88.83	86.82	87.42	87.42	-2.26%	19,977
Jan 31, 2025	91.04	91.04	89.43	89.44	89.44	-1.07%	11,921
Jan 30, 2025	90.00	90.71	89.75	90.41	90.41	-0.15%	9,935
Jan 29, 2025	91.06	91.13	90.12	90.55	90.55	-0.22%	13,815
Jan 28, 2025	91.31	91.31	90.38	90.75	90.75	-1.52%	137,427
Jan 27, 2025	90.45	92.63	90.45	92.15	92.15	1.06%	14,752
Jan 24, 2025	91.00	91.65	90.96	91.18	91.18	-0.21%	13,987
Jan 23, 2025	91.39	91.96	91.17	91.37	91.37	0.21%	15,365
Jan 22, 2025	92.18	92.25	91.16	91.18	91.18	-0.69%	6,041
Jan 21, 2025	91.20	91.81	90.76	91.81	91.81	1.77%	20,790
Jan 17, 2025	91.36	91.36	90.13	90.21	90.21	-0.81%	8,538
Jan 16, 2025	90.07	91.10	90.07	90.95	90.95	0.82%	15,339
Jan 15, 2025	91.17	91.49	90.09	90.21	90.21	1.05%	13,934
Jan 14, 2025	88.86	89.35	88.86	89.27	89.27	1.50%	10,870
Jan 13, 2025	87.01	88.02	86.70	87.95	87.95	-0.02%	12,258
Jan 10, 2025	88.47	88.65	87.90	87.97	87.97	-1.02%	46,278
Jan 8, 2025	88.61	89.02	87.80	88.88	88.88	-0.16%	12,194
Jan 7, 2025	89.61	89.61	88.60	89.02	89.02	0.01%	13,100
Jan 6, 2025	89.10	90.07	88.90	89.01	89.01	0.87%	45,452
Jan 3, 2025	85.78	88.24	85.78	88.24	88.24	2.22%	5,414
Jan 2, 2025	87.54	87.60	86.00	86.32	86.32	-0.42%	8,002
Dec 31, 2024	87.08	87.43	86.51	86.68	86.68	0.01%	18,269
Dec 30, 2024	86.44	87.02	85.44	86.67	86.67	-0.84%	69,617
Dec 27, 2024	87.30	87.83	86.64	87.40	87.40	-0.61%	15,082
Dec 26, 2024	86.98	88.16	86.87	87.94	87.94	0.67%	18,678
Dec 24, 2024	86.47	87.35	86.16	87.35	87.35	1.14%	7,027
Dec 23, 2024	85.86	86.37	85.50	86.37	86.37	0.33%	35,603
Dec 20, 2024	86.39	87.52	85.87	86.09	85.84	-0.27%	15,205
Dec 19, 2024	87.48	87.87	86.12	86.32	86.07	-0.39%	23,816
Dec 18, 2024	90.07	90.39	86.31	86.66	86.41	-3.31%	8,373
Dec 17, 2024	89.91	90.00	89.43	89.63	89.37	-0.91%	10,633
Dec 16, 2024	90.55	90.73	90.16	90.45	90.19	-0.36%	12,025
Dec 13, 2024	91.91	91.91	90.76	90.78	90.52	-1.39%	6,451
Dec 12, 2024	92.83	92.93	92.05	92.06	91.80	-0.94%	7,986
Dec 11, 2024	92.90	93.25	92.49	92.93	92.67	0.19%	27,955
Dec 10, 2024	92.71	93.19	92.16	92.75	92.49	0.72%	48,646
Dec 9, 2024	92.62	93.12	91.91	92.09	91.82	-0.11%	10,863
Dec 6, 2024	93.15	93.15	91.93	92.19	91.92	-0.26%	6,222
Dec 5, 2024	93.74	94.35	92.37	92.43	92.17	-0.66%	55,991
Dec 4, 2024	92.93	93.07	92.00	93.04	92.77	0.41%	377,818
Dec 3, 2024	93.48	93.60	92.65	92.66	92.40	-1.77%	10,420
Dec 2, 2024	95.12	95.12	93.76	94.33	94.06	-0.69%	44,109
Nov 29, 2024	94.76	95.35	94.76	94.99	94.72	0.89%	7,049
Nov 27, 2024	94.85	95.38	94.09	94.15	93.88	-0.48%	10,565
Nov 26, 2024	94.32	94.94	94.25	94.60	94.33	-0.60%	8,267
Nov 25, 2024	93.58	95.62	93.58	95.17	94.90	3.03%	22,242
Nov 22, 2024	91.97	92.42	91.73	92.37	92.11	1.07%	15,935
Nov 21, 2024	90.82	91.75	90.82	91.39	91.13	0.96%	247,176
Nov 20, 2024	90.15	90.52	89.37	90.52	90.26	0.03%	25,239
Nov 19, 2024	89.45	90.64	89.17	90.49	90.23	-0.12%	20,695
Nov 18, 2024	91.80	91.80	90.60	90.60	90.34	-1.09%	31,623
Nov 15, 2024	92.49	92.79	91.36	91.60	91.34	-1.08%	46,479
Nov 14, 2024	93.03	93.49	92.36	92.60	92.34	-0.22%	19,731
Nov 13, 2024	93.14	93.70	92.61	92.80	92.54	0.35%	83,039
Nov 12, 2024	93.00	93.00	91.85	92.48	92.22	-1.14%	64,675
Nov 11, 2024	93.03	93.86	92.54	93.55	93.28	2.13%	71,362
Nov 8, 2024	90.48	91.64	90.44	91.60	91.34	1.25%	16,918
Nov 7, 2024	92.00	92.12	90.47	90.47	90.21	-1.48%	30,696
Nov 6, 2024	89.69	91.95	89.53	91.83	91.57	6.58%	405,238
Nov 5, 2024	84.50	86.16	84.50	86.16	85.91	2.20%	12,883
Nov 4, 2024	84.47	85.03	84.29	84.31	84.07	-0.12%	16,023
Nov 1, 2024	84.36	85.43	84.36	84.41	84.17	0.76%	12,353
Oct 31, 2024	84.11	84.89	83.61	83.77	83.53	-1.28%	18,332
Oct 30, 2024	83.99	85.49	83.99	84.86	84.62	0.58%	5,122
Oct 29, 2024	84.12	84.60	84.12	84.37	84.13	-0.64%	4,747
Oct 28, 2024	84.37	85.02	84.37	84.92	84.67	1.67%	13,424
Oct 25, 2024	83.73	84.19	83.31	83.52	83.28	0.30%	4,478
Oct 24, 2024	84.02	84.02	82.86	83.27	83.03	-0.18%	3,402
Oct 23, 2024	83.69	83.69	83.06	83.42	83.18	-0.94%	10,326
Oct 22, 2024	83.94	84.41	83.49	84.21	83.97	0.36%	6,495
Oct 21, 2024	84.73	84.88	83.79	83.91	83.67	-1.44%	6,601
Oct 18, 2024	84.82	85.23	84.82	85.14	84.90	0.61%	5,103
Oct 17, 2024	84.99	84.99	84.10	84.62	84.38	-0.98%	15,732
Oct 16, 2024	84.79	85.63	84.79	85.46	85.21	2.59%	16,651
Oct 15, 2024	83.95	84.55	83.28	83.30	83.06	-0.36%	19,332
Oct 14, 2024	83.14	83.65	82.87	83.60	83.36	-	4,331
Oct 11, 2024	81.46	83.60	81.46	83.60	83.36	2.85%	43,882
Oct 10, 2024	80.75	81.29	80.75	81.29	81.05	-0.08%	7,805
Oct 9, 2024	81.23	81.84	81.23	81.35	81.12	0.14%	3,566
Oct 8, 2024	81.53	81.53	81.24	81.24	81.01	0.43%	3,685
Oct 7, 2024	80.31	80.89	80.31	80.89	80.66	0.04%	4,339
Oct 4, 2024	81.55	81.55	80.44	80.86	80.63	1.58%	3,629
Oct 3, 2024	80.46	80.46	79.45	79.60	79.38	-1.58%	3,902
Oct 2, 2024	81.12	81.16	80.44	80.88	80.65	-0.13%	5,512
Oct 1, 2024	82.20	82.20	80.35	80.98	80.75	-1.77%	3,819
Sep 30, 2024	81.94	82.85	81.81	82.44	82.21	0.39%	10,371
Sep 27, 2024	82.09	83.00	81.91	82.12	81.89	0.66%	10,424