XTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	116.14	116.14	115.12	115.84	115.84	-0.08%	15,939
Jun 26, 2026	116.03	116.53	115.70	115.93	115.93	0.37%	15,503
Jun 25, 2026	115.07	117.34	114.84	115.50	115.50	1.39%	26,691
Jun 24, 2026	113.83	115.01	113.40	113.92	113.92	0.39%	1,064,698
Jun 23, 2026	113.07	114.75	113.07	113.48	113.48	-0.31%	31,876
Jun 22, 2026	113.03	115.31	113.03	113.83	113.83	0.39%	21,647
Jun 18, 2026	113.33	114.40	113.01	113.53	113.39	1.71%	69,812
Jun 17, 2026	115.68	115.68	111.58	111.62	111.48	-3.36%	38,466
Jun 16, 2026	117.79	117.80	115.47	115.51	115.36	-1.09%	19,048
Jun 15, 2026	119.46	119.46	116.47	116.78	116.63	-0.20%	56,445
Jun 12, 2026	117.04	117.60	116.19	117.01	116.86	0.65%	17,288
Jun 11, 2026	112.60	116.29	112.50	116.26	116.11	3.82%	29,604
Jun 10, 2026	113.76	113.92	111.48	111.98	111.84	-3.06%	46,806
Jun 9, 2026	115.30	116.13	112.25	115.52	115.37	1.49%	57,907
Jun 8, 2026	112.45	114.61	112.45	113.82	113.67	1.60%	22,037
Jun 5, 2026	111.65	113.16	111.45	112.03	111.89	-0.19%	26,848
Jun 4, 2026	112.43	112.58	111.58	112.24	112.10	1.22%	18,873
Jun 3, 2026	110.94	111.43	110.59	110.89	110.75	-0.75%	12,651
Jun 2, 2026	112.10	112.54	111.45	111.73	111.59	-0.65%	20,297
Jun 1, 2026	110.78	112.63	109.63	112.46	112.32	0.74%	32,530
May 29, 2026	111.21	112.31	110.78	111.63	111.49	0.07%	26,726
May 28, 2026	109.61	111.92	109.08	111.55	111.41	0.75%	10,806
May 27, 2026	109.93	111.27	109.93	110.72	110.58	1.42%	70,231
May 26, 2026	107.62	109.43	107.62	109.17	109.03	2.74%	39,578
May 22, 2026	106.21	106.63	105.02	106.26	106.12	0.77%	22,776
May 21, 2026	103.65	105.82	102.75	105.45	105.32	0.75%	36,708
May 20, 2026	101.06	104.93	101.02	104.66	104.53	4.13%	26,256
May 19, 2026	100.70	101.58	99.43	100.51	100.38	-0.90%	28,701
May 18, 2026	100.94	102.40	100.94	101.42	101.29	0.26%	7,390
May 15, 2026	101.05	101.98	100.38	101.16	101.03	-0.49%	28,616
May 14, 2026	100.56	102.35	98.76	101.66	101.53	1.64%	62,700
May 13, 2026	99.89	100.65	99.59	100.02	99.89	-0.27%	14,217
May 12, 2026	101.93	101.93	99.15	100.29	100.16	-2.10%	23,734
May 11, 2026	104.20	104.20	102.43	102.45	102.31	-1.75%	29,167
May 8, 2026	104.56	104.56	103.91	104.27	104.14	-0.43%	7,438
May 7, 2026	105.58	106.07	104.63	104.72	104.59	0.04%	13,511
May 6, 2026	103.40	105.15	103.40	104.68	104.55	3.54%	45,874
May 5, 2026	100.02	101.39	100.02	101.10	100.97	2.31%	36,012
May 4, 2026	103.26	103.26	98.80	98.82	98.69	-5.06%	28,606
May 1, 2026	104.85	105.04	103.98	104.08	103.95	-0.49%	47,586
Apr 30, 2026	103.05	104.72	103.05	104.59	104.46	1.73%	35,034
Apr 29, 2026	103.54	104.21	102.26	102.81	102.68	-1.49%	32,266
Apr 28, 2026	104.70	105.34	104.10	104.37	104.24	-0.32%	25,940
Apr 27, 2026	104.68	106.22	104.68	104.71	104.58	-0.23%	42,800
Apr 24, 2026	105.92	106.14	104.68	104.95	104.82	-0.57%	30,345
Apr 23, 2026	109.57	109.79	104.75	105.55	105.42	-3.62%	106,310
Apr 22, 2026	119.95	120.90	109.12	109.52	109.38	-6.86%	339,695
Apr 21, 2026	117.06	120.21	111.82	117.59	117.44	0.81%	239,268
Apr 20, 2026	112.55	116.65	112.40	116.65	116.50	2.80%	18,164
Apr 17, 2026	111.65	114.62	111.65	113.47	113.33	3.71%	38,782