XTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	109.04	109.04	109.04	109.04	-	-0.44%	14,648
Apr 22, 2026	119.95	120.90	109.12	109.52	109.52	-6.86%	338,467
Apr 21, 2026	117.06	120.21	111.82	117.59	117.59	0.81%	239,263
Apr 20, 2026	112.55	116.65	112.40	116.65	116.65	2.80%	18,143
Apr 17, 2026	111.65	114.62	111.65	113.47	113.47	3.71%	38,691
Apr 16, 2026	106.75	109.50	106.31	109.41	109.41	3.29%	39,145
Apr 15, 2026	107.02	107.02	104.50	105.92	105.92	-0.96%	484,611
Apr 14, 2026	104.76	107.05	103.68	106.95	106.95	2.86%	27,178
Apr 13, 2026	100.60	103.99	100.58	103.98	103.98	1.91%	41,429
Apr 10, 2026	102.42	102.47	101.14	102.03	102.03	-0.33%	10,609
Apr 9, 2026	101.02	102.37	100.68	102.37	102.37	0.61%	590,813
Apr 8, 2026	102.62	104.04	101.04	101.75	101.75	4.03%	162,550
Apr 7, 2026	96.39	98.08	96.01	97.81	97.81	0.88%	44,594
Apr 6, 2026	95.26	96.96	95.26	96.96	96.96	1.39%	10,992
Apr 2, 2026	93.41	95.98	92.63	95.63	95.63	0.67%	33,204
Apr 1, 2026	94.29	95.84	94.04	94.99	94.99	2.14%	57,520
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