XTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	48.91	48.92	48.89	48.90	48.90	0.10%	15,475
Jun 22, 2026	48.87	48.89	48.84	48.85	48.85	-0.17%	24,966
Jun 18, 2026	48.93	48.97	48.92	48.93	48.93	0.18%	15,188
Jun 17, 2026	49.02	49.03	48.84	48.84	48.84	-0.39%	25,212
Jun 16, 2026	49.01	49.06	49.00	49.03	49.03	0.06%	58,496
Jun 15, 2026	49.03	49.05	48.99	49.00	49.00	0.06%	26,898
Jun 12, 2026	48.94	48.98	48.93	48.97	48.97	-0.06%	14,934
Jun 11, 2026	48.89	49.00	48.85	49.00	49.00	0.30%	10,525
Jun 10, 2026	48.89	48.90	48.85	48.86	48.86	-0.01%	13,198
Jun 9, 2026	48.84	48.87	48.83	48.86	48.86	0.12%	11,890
Jun 8, 2026	48.86	48.86	48.80	48.80	48.80	-0.01%	11,197
Jun 5, 2026	48.83	48.84	48.79	48.81	48.81	-0.29%	32,838
Jun 4, 2026	48.98	48.99	48.95	48.95	48.95	0.08%	21,736
Jun 3, 2026	48.90	48.92	48.89	48.91	48.91	-0.10%	19,693
Jun 2, 2026	48.96	48.96	48.93	48.96	48.96	-0.02%	19,922
Jun 1, 2026	48.91	48.97	48.88	48.97	48.97	-0.08%	46,705
May 29, 2026	49.17	49.21	49.17	49.20	49.01	0.12%	10,130
May 28, 2026	49.10	49.17	49.10	49.14	48.95	0.04%	30,983
May 27, 2026	49.12	49.14	49.11	49.12	48.93	0.06%	17,978
May 26, 2026	49.08	49.10	49.06	49.09	48.90	0.19%	7,821
May 22, 2026	49.05	49.07	48.96	49.00	48.80	-0.05%	13,090
May 21, 2026	48.95	49.04	48.94	49.02	48.83	-0.02%	41,005
May 20, 2026	48.92	49.05	48.92	49.03	48.84	0.25%	960,851
May 19, 2026	48.91	48.93	48.88	48.91	48.72	-0.15%	16,558
May 18, 2026	49.00	49.01	48.95	48.98	48.79	0.04%	27,320
May 15, 2026	49.00	49.00	48.96	48.97	48.77	-0.26%	20,226
May 14, 2026	49.17	49.17	49.09	49.09	48.90	-0.06%	14,544
May 13, 2026	49.11	49.13	49.08	49.12	48.93	0.01%	24,296
May 12, 2026	49.12	49.13	49.11	49.12	48.92	-0.13%	25,347
May 11, 2026	49.23	49.23	49.18	49.18	48.99	-0.17%	14,003
May 8, 2026	49.29	49.29	49.26	49.27	49.07	0.13%	10,034
May 7, 2026	49.32	49.32	49.20	49.20	49.01	-0.14%	14,449
May 6, 2026	49.25	49.28	49.25	49.27	49.08	0.24%	12,832
May 5, 2026	49.17	49.19	49.15	49.15	48.96	0.03%	29,604
May 4, 2026	49.17	49.19	49.09	49.14	48.94	-0.21%	92,767
May 1, 2026	49.28	49.30	49.22	49.24	49.05	0.02%	148,564
Apr 30, 2026	49.37	49.39	49.36	49.39	49.04	0.16%	11,708
Apr 29, 2026	49.36	49.37	49.30	49.31	48.96	-0.25%	26,400
Apr 28, 2026	49.42	49.45	49.42	49.43	49.08	-0.08%	15,631
Apr 27, 2026	49.47	49.50	49.47	49.47	49.12	-0.06%	44,457
Apr 24, 2026	49.43	49.52	49.43	49.50	49.15	0.12%	12,977
Apr 23, 2026	49.49	49.49	49.42	49.44	49.09	-0.06%	21,125
Apr 22, 2026	49.50	49.51	49.47	49.47	49.12	-	10,410
Apr 21, 2026	49.52	49.53	49.46	49.47	49.12	-0.20%	9,849
Apr 20, 2026	49.58	49.59	49.54	49.57	49.22	-0.02%	28,404
Apr 17, 2026	49.58	49.63	49.58	49.58	49.23	0.23%	32,723
Apr 16, 2026	49.52	49.52	49.46	49.47	49.11	-0.05%	32,437
Apr 15, 2026	49.49	49.49	49.46	49.49	49.13	-0.04%	16,779
Apr 14, 2026	49.44	49.52	49.44	49.51	49.16	0.10%	104,598
Apr 13, 2026	49.42	49.46	49.39	49.46	49.11	0.10%	36,930