XTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	99.11	99.11	97.90	97.77	97.77	1.20%	45,172
Oct 19, 2026	98.30	98.30	96.61	96.61	96.61	-1.18%	20,191
Oct 16, 2026	99.51	100.32	97.38	97.76	97.76	-1.77%	980,176
Oct 15, 2026	97.62	99.68	97.62	99.52	99.52	2.02%	21,186
Oct 14, 2026	97.75	98.23	96.68	97.55	97.55	-0.99%	17,721
Oct 13, 2026	99.02	99.02	97.67	98.53	98.53	-0.42%	19,805
Oct 12, 2026	99.65	99.78	98.95	98.95	98.95	-0.84%	27,614
Oct 9, 2026	100.00	100.00	99.33	99.79	99.79	-0.40%	27,309
Oct 8, 2026	98.52	100.19	98.52	100.19	100.19	1.19%	26,248
Oct 7, 2026	99.15	99.51	98.86	99.01	99.01	-1.17%	80,729
Oct 6, 2026	100.75	100.77	100.01	100.18	100.18	-0.25%	42,315
Oct 5, 2026	101.26	101.29	99.87	100.43	100.43	-0.48%	35,896
Oct 2, 2026	100.22	101.30	100.21	100.91	100.91	1.78%	38,059
Oct 1, 2026	97.89	99.25	97.65	99.15	99.15	1.26%	31,622
Sep 30, 2026	99.38	99.38	97.92	97.92	97.92	-1.23%	55,330
Sep 29, 2026	98.73	99.52	98.46	99.14	99.14	0.45%	102,806
Sep 28, 2026	98.16	99.24	97.62	98.70	98.70	-0.24%	35,847
Sep 25, 2026	99.01	99.48	98.44	98.94	98.94	0.40%	48,807
Sep 24, 2026	99.31	100.04	98.18	98.55	98.55	-1.26%	62,340
Sep 23, 2026	100.45	100.99	99.64	99.81	99.81	-1.23%	83,394
Sep 22, 2026	102.17	102.51	100.74	101.05	101.05	0.07%	58,510
Sep 21, 2026	101.22	101.22	99.78	100.98	100.98	0.42%	29,098
Sep 18, 2026	100.86	101.00	100.28	100.74	100.55	-0.22%	15,118
Sep 17, 2026	101.80	101.80	100.96	100.96	100.78	0.80%	1,038,719
Sep 16, 2026	101.71	101.71	99.58	100.16	99.97	-2.02%	21,025
Sep 15, 2026	102.69	102.91	101.32	102.22	102.03	-0.57%	903,747
Sep 14, 2026	101.44	102.98	101.35	102.81	102.62	0.39%	31,969
Sep 11, 2026	103.17	103.17	102.08	102.41	102.22	0.54%	28,435
Sep 10, 2026	101.27	102.87	101.27	101.86	101.68	-0.29%	11,178
Sep 9, 2026	102.93	103.37	102.16	102.16	101.97	-1.55%	53,753
Sep 8, 2026	105.06	105.07	103.71	103.77	103.58	-1.66%	41,214
Sep 4, 2026	103.80	105.64	103.80	105.52	105.32	1.19%	12,970
Sep 3, 2026	104.19	104.28	102.96	104.28	104.09	0.87%	20,455
Sep 2, 2026	103.35	104.25	102.79	103.38	103.19	0.65%	51,407
Sep 1, 2026	104.79	105.14	102.37	102.71	102.52	-2.76%	64,023
Aug 31, 2026	105.99	105.99	104.96	105.63	105.43	-0.88%	84,710
Aug 28, 2026	107.22	108.31	106.24	106.57	106.37	-0.41%	22,336
Aug 27, 2026	107.46	107.79	106.97	107.01	106.81	-0.76%	34,014
Aug 26, 2026	107.68	108.44	107.58	107.83	107.63	0.04%	13,855
Aug 25, 2026	108.12	108.12	107.40	107.79	107.59	0.51%	23,522
Aug 24, 2026	108.26	109.00	106.72	107.24	107.04	-0.83%	31,256
Aug 21, 2026	107.34	108.30	107.34	108.14	107.94	1.41%	9,561
Aug 20, 2026	106.88	107.33	106.29	106.64	106.44	-0.98%	33,233
Aug 19, 2026	109.13	109.15	107.70	107.70	107.50	-0.57%	67,075
Aug 18, 2026	110.21	110.64	108.31	108.31	108.11	-2.10%	77,763
Aug 17, 2026	111.04	111.71	110.62	110.63	110.42	-0.75%	16,755
Aug 14, 2026	112.13	112.72	111.30	111.47	111.26	-0.75%	17,567
Aug 13, 2026	111.35	112.62	111.24	112.31	112.10	1.46%	15,105
Aug 12, 2026	110.11	111.06	109.78	110.69	110.48	0.87%	18,407
Aug 11, 2026	110.21	111.00	109.53	109.73	109.53	-0.56%	70,454