XTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.93	49.05	48.93	49.03	49.03	0.26%	9,902
Feb 20, 2025	48.91	48.91	48.89	48.91	48.91	0.04%	4,482
Feb 19, 2025	48.83	48.89	48.83	48.89	48.89	0.11%	18,721
Feb 18, 2025	48.86	48.87	48.82	48.83	48.83	-0.13%	12,062
Feb 14, 2025	48.89	48.92	48.88	48.90	48.90	0.22%	2,857
Feb 13, 2025	48.78	48.79	48.76	48.79	48.79	0.27%	12,670
Feb 12, 2025	48.66	48.68	48.65	48.66	48.66	-0.29%	25,214
Feb 11, 2025	48.79	48.82	48.79	48.80	48.80	-0.05%	27,110
Feb 10, 2025	48.86	48.87	48.81	48.83	48.83	0.01%	59,916
Feb 7, 2025	48.82	48.83	48.81	48.82	48.82	-0.18%	13,214
Feb 6, 2025	48.91	48.92	48.89	48.91	48.91	-0.06%	4,890
Feb 5, 2025	48.95	48.96	48.94	48.94	48.94	0.15%	5,936
Feb 4, 2025	48.84	48.87	48.84	48.87	48.87	0.17%	17,075
Feb 3, 2025	48.83	48.88	48.77	48.78	48.78	-0.43%	7,487
Jan 31, 2025	49.00	49.01	48.93	48.99	48.86	0.04%	19,993
Jan 30, 2025	48.98	48.99	48.96	48.97	48.84	0.08%	3,387
Jan 29, 2025	48.98	48.98	48.89	48.93	48.80	-0.08%	13,511
Jan 28, 2025	48.93	48.97	48.91	48.97	48.84	0.02%	11,895
Jan 27, 2025	48.92	48.96	48.92	48.96	48.83	0.26%	8,418
Jan 24, 2025	48.81	48.86	48.81	48.84	48.70	0.10%	49,273
Jan 23, 2025	48.75	48.81	48.74	48.79	48.65	0.02%	883,634
Jan 22, 2025	48.81	48.81	48.74	48.78	48.64	-0.05%	3,416
Jan 21, 2025	48.80	48.81	48.79	48.80	48.67	0.02%	5,961
Jan 17, 2025	48.80	48.81	48.77	48.79	48.66	-0.02%	4,262
Jan 16, 2025	48.77	48.80	48.76	48.80	48.67	0.13%	7,884
Jan 15, 2025	48.73	48.74	48.71	48.74	48.60	0.38%	2,740
Jan 14, 2025	48.51	48.55	48.51	48.55	48.42	0.06%	3,271
Jan 13, 2025	48.52	48.53	48.50	48.52	48.39	-0.02%	6,580
Jan 10, 2025	48.59	48.60	48.52	48.53	48.40	-0.35%	484,167
Jan 8, 2025	48.69	48.70	48.66	48.70	48.57	0.08%	5,032
Jan 7, 2025	48.66	48.68	48.64	48.66	48.53	-0.09%	8,648
Jan 6, 2025	48.67	48.72	48.67	48.71	48.57	0.02%	18,043
Jan 3, 2025	48.74	48.75	48.70	48.70	48.57	-0.08%	7,063
Jan 2, 2025	48.77	48.78	48.71	48.74	48.61	-0.06%	10,311
Dec 31, 2024	48.79	48.79	48.72	48.77	48.64	0.08%	10,701
Dec 30, 2024	48.70	48.73	48.69	48.73	48.60	-0.06%	6,188
Dec 27, 2024	48.80	48.80	48.75	48.76	48.47	0.01%	13,299
Dec 26, 2024	48.69	48.76	48.69	48.76	48.46	0.05%	9,590
Dec 24, 2024	48.69	48.73	48.69	48.73	48.44	-0.02%	2,953
Dec 23, 2024	48.76	48.76	48.70	48.74	48.45	-0.10%	25,582
Dec 20, 2024	48.84	48.85	48.79	48.79	48.50	0.13%	8,106
Dec 19, 2024	48.78	48.78	48.73	48.73	48.43	-	5,981
Dec 18, 2024	48.91	48.94	48.72	48.73	48.44	-0.34%	15,816
Dec 17, 2024	48.91	48.92	48.90	48.90	48.60	0.01%	8,939
Dec 16, 2024	48.91	48.91	48.88	48.89	48.60	-0.02%	5,762
Dec 13, 2024	48.93	48.93	48.88	48.90	48.61	-0.10%	8,575
Dec 12, 2024	49.01	49.03	48.95	48.95	48.66	-0.12%	6,080
Dec 11, 2024	49.06	49.07	49.00	49.01	48.71	-0.06%	4,963
Dec 10, 2024	49.01	49.05	49.01	49.04	48.74	-0.08%	3,766
Dec 9, 2024	49.09	49.10	49.07	49.08	48.78	-0.08%	4,464
Dec 6, 2024	49.13	49.14	49.09	49.12	48.82	0.16%	8,676
Dec 5, 2024	48.99	49.04	48.97	49.04	48.74	-0.04%	10,408
Dec 4, 2024	48.94	49.06	48.94	49.06	48.76	0.18%	8,049
Dec 3, 2024	49.01	49.01	48.96	48.97	48.67	-0.04%	22,693
Dec 2, 2024	48.92	48.99	48.92	48.99	48.69	-0.41%	6,196
Nov 29, 2024	49.16	49.19	49.15	49.19	48.70	0.18%	45,733
Nov 27, 2024	49.11	49.12	49.06	49.10	48.61	0.16%	6,676
Nov 26, 2024	48.97	49.02	48.96	49.02	48.53	-	30,649
Nov 25, 2024	48.99	49.03	48.95	49.02	48.53	0.35%	214,850
Nov 22, 2024	48.89	48.89	48.85	48.85	48.37	-0.02%	5,509
Nov 21, 2024	48.92	48.93	48.84	48.86	48.38	-0.06%	13,999
Nov 20, 2024	48.89	48.92	48.88	48.89	48.41	-0.10%	231,359
Nov 19, 2024	48.95	48.95	48.92	48.94	48.45	0.08%	15,273
Nov 18, 2024	48.86	48.91	48.84	48.90	48.42	0.08%	15,075
Nov 15, 2024	48.80	48.90	48.80	48.86	48.38	0.14%	5,847
Nov 14, 2024	48.89	48.90	48.78	48.79	48.31	-0.16%	15,248
Nov 13, 2024	48.86	48.88	48.84	48.87	48.38	0.16%	8,659
Nov 12, 2024	48.82	48.85	48.77	48.79	48.31	-0.17%	15,709
Nov 11, 2024	48.86	48.88	48.86	48.88	48.39	-0.13%	8,285
Nov 8, 2024	49.01	49.01	48.92	48.94	48.45	-0.10%	14,151
Nov 7, 2024	48.95	48.99	48.93	48.99	48.50	0.33%	9,251
Nov 6, 2024	48.78	48.86	48.78	48.83	48.35	-0.31%	27,462
Nov 5, 2024	48.94	49.08	48.88	48.98	48.49	-0.04%	32,832
Nov 4, 2024	49.05	49.05	48.95	49.00	48.51	0.14%	9,948
Nov 1, 2024	49.06	49.06	48.91	48.93	48.44	-0.37%	4,343
Oct 31, 2024	49.10	49.15	49.07	49.11	48.47	-0.06%	12,089
Oct 30, 2024	49.23	49.23	49.13	49.14	48.50	-0.16%	10,727
Oct 29, 2024	49.10	49.22	49.10	49.22	48.58	0.02%	8,430
Oct 28, 2024	49.22	49.24	49.17	49.21	48.57	-0.08%	18,634
Oct 25, 2024	49.33	49.33	49.22	49.25	48.61	-0.02%	12,900
Oct 24, 2024	49.27	49.31	49.26	49.26	48.61	0.02%	8,529
Oct 23, 2024	49.26	49.26	49.23	49.25	48.61	-0.13%	5,093
Oct 22, 2024	49.33	49.34	49.29	49.32	48.67	-0.03%	9,020
Oct 21, 2024	49.37	49.38	49.33	49.33	48.68	-0.26%	12,847
Oct 18, 2024	49.46	49.46	49.44	49.46	48.81	0.11%	5,493
Oct 17, 2024	49.40	49.41	49.38	49.41	48.76	-0.13%	7,629
Oct 16, 2024	49.46	49.50	49.46	49.47	48.82	0.04%	17,344
Oct 15, 2024	49.45	49.47	49.42	49.45	48.80	0.18%	354,595
Oct 14, 2024	49.34	49.36	49.34	49.36	48.71	-0.13%	6,976
Oct 11, 2024	49.40	49.44	49.38	49.43	48.78	0.11%	11,167
Oct 10, 2024	49.37	49.37	49.31	49.37	48.72	0.07%	4,171
Oct 9, 2024	49.36	49.36	49.32	49.34	48.69	-0.11%	46,252
Oct 8, 2024	49.36	49.40	49.36	49.39	48.74	0.04%	5,452
Oct 7, 2024	49.35	49.38	49.34	49.37	48.72	-0.16%	13,810
Oct 4, 2024	49.53	49.53	49.44	49.45	48.80	-0.58%	3,151
Oct 3, 2024	49.78	49.80	49.72	49.74	49.08	-0.21%	35,824
Oct 2, 2024	49.83	49.85	49.81	49.84	49.19	-0.12%	3,877
Oct 1, 2024	49.90	49.94	49.87	49.90	49.25	-0.20%	5,239
Sep 30, 2024	50.04	50.05	49.96	50.00	49.19	-0.16%	5,418
Sep 27, 2024	50.04	50.09	50.04	50.08	49.26	0.22%	5,117