XTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	111.74	112.40	110.29	110.35	110.15	-1.84%	34,316
Aug 7, 2026	112.11	112.98	111.73	112.42	112.21	0.96%	14,872
Aug 6, 2026	112.84	112.84	111.23	111.35	111.14	-1.24%	22,182
Aug 5, 2026	113.97	114.10	112.67	112.75	112.54	-1.19%	34,793
Aug 4, 2026	112.10	114.20	112.10	114.11	113.90	3.00%	48,777
Aug 3, 2026	110.36	111.49	110.00	110.79	110.58	1.67%	40,293
Jul 31, 2026	109.61	109.72	108.97	108.97	108.77	-0.36%	44,970
Jul 30, 2026	110.73	110.73	107.91	109.36	109.16	-0.55%	29,741
Jul 29, 2026	111.89	111.89	109.59	109.97	109.76	-2.68%	30,610
Jul 28, 2026	113.08	113.65	112.08	113.00	112.79	0.03%	21,301
Jul 27, 2026	114.39	114.69	111.97	112.97	112.76	-0.56%	15,608
Jul 24, 2026	113.52	115.18	112.90	113.61	113.39	0.21%	36,520
Jul 23, 2026	114.28	114.28	112.83	113.37	113.16	-1.61%	25,942
Jul 22, 2026	115.76	116.00	115.18	115.22	115.01	-0.97%	27,093
Jul 21, 2026	116.18	116.51	115.50	116.35	116.13	0.77%	8,200
Jul 20, 2026	116.84	116.84	115.36	115.46	115.25	-0.58%	45,989
Jul 17, 2026	116.50	117.06	115.93	116.13	115.91	-1.34%	21,290