XTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	115.30	116.13	112.25	115.52	115.52	1.49%	57,907
Jun 8, 2026	112.45	114.61	112.45	113.82	113.82	1.60%	22,037
Jun 5, 2026	111.65	113.16	111.45	112.03	112.03	-0.19%	26,798
Jun 4, 2026	112.43	112.58	111.58	112.24	112.24	1.22%	18,173
Jun 3, 2026	110.94	111.43	110.59	110.89	110.89	-0.75%	12,648
Jun 2, 2026	112.10	112.54	111.45	111.73	111.73	-0.65%	20,274
Jun 1, 2026	110.78	112.63	109.63	112.46	112.46	0.74%	32,530
May 29, 2026	111.21	112.31	110.78	111.63	111.63	0.07%	26,417
May 28, 2026	109.61	111.92	109.08	111.55	111.55	0.75%	10,806
May 27, 2026	109.93	111.27	109.93	110.72	110.72	1.42%	70,231
May 26, 2026	107.62	109.43	107.62	109.17	109.17	2.74%	39,541
May 22, 2026	106.21	106.63	105.02	106.26	106.26	0.77%	22,776
May 21, 2026	103.65	105.82	102.75	105.45	105.45	0.75%	36,708
May 20, 2026	101.06	104.93	101.02	104.66	104.66	4.13%	26,256
May 19, 2026	100.70	101.58	99.43	100.51	100.51	-0.90%	28,699
May 18, 2026	100.94	102.40	100.94	101.42	101.42	0.26%	7,390
May 15, 2026	101.05	101.98	100.38	101.16	101.16	-0.49%	28,616
May 14, 2026	100.56	102.35	98.76	101.66	101.66	1.64%	62,700
May 13, 2026	99.89	100.65	99.59	100.02	100.02	-0.27%	14,217
May 12, 2026	101.93	101.93	99.15	100.29	100.29	-2.10%	23,734
May 11, 2026	104.20	104.20	102.43	102.45	102.45	-1.75%	29,167
May 8, 2026	104.56	104.56	103.91	104.27	104.27	-0.43%	7,438
May 7, 2026	105.58	106.07	104.63	104.72	104.72	0.04%	13,511
May 6, 2026	103.40	105.15	103.40	104.68	104.68	3.54%	45,874
May 5, 2026	100.02	101.39	100.02	101.10	101.10	2.31%	36,012
May 4, 2026	103.26	103.26	98.80	98.82	98.82	-5.06%	28,606
May 1, 2026	104.85	105.04	103.98	104.08	104.08	-0.49%	47,586
Apr 30, 2026	103.05	104.72	103.05	104.59	104.59	1.73%	35,034
Apr 29, 2026	103.54	104.21	102.26	102.81	102.81	-1.49%	32,266
Apr 28, 2026	104.70	105.34	104.10	104.37	104.37	-0.32%	25,940
Apr 27, 2026	104.68	106.22	104.68	104.71	104.71	-0.23%	42,800
Apr 24, 2026	105.92	106.14	104.68	104.95	104.95	-0.57%	30,345
Apr 23, 2026	109.57	109.79	104.75	105.55	105.55	-3.62%	106,310
Apr 22, 2026	119.95	120.90	109.12	109.52	109.52	-6.86%	339,695
Apr 21, 2026	117.06	120.21	111.82	117.59	117.59	0.81%	239,268
Apr 20, 2026	112.55	116.65	112.40	116.65	116.65	2.80%	18,164
Apr 17, 2026	111.65	114.62	111.65	113.47	113.47	3.71%	38,782
Apr 16, 2026	106.75	109.50	106.31	109.41	109.41	3.29%	39,170
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%	27,188
Apr 13, 2026	100.60	103.99	100.58	103.98	103.98	1.91%	41,433
Apr 10, 2026	102.42	102.47	101.14	102.03	102.03	-0.32%	10,609
Apr 9, 2026	101.02	102.37	100.68	102.37	102.37	0.60%	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%	45,456
Apr 6, 2026	95.26	96.96	95.26	96.96	96.96	1.39%	10,995
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%	53,310
Mar 30, 2026	90.69	91.12	89.39	89.47	89.47	-1.17%	41,711