XTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	49.28	49.30	49.22	49.24	49.24	-0.30%	148,564
Apr 30, 2026	49.37	49.39	49.36	49.39	49.39	0.16%	11,708
Apr 29, 2026	49.36	49.37	49.30	49.31	49.31	-0.25%	26,400
Apr 28, 2026	49.42	49.45	49.42	49.43	49.43	-0.08%	15,631
Apr 27, 2026	49.47	49.50	49.47	49.47	49.47	-0.06%	44,457
Apr 24, 2026	49.43	49.52	49.43	49.50	49.50	0.12%	12,977
Apr 23, 2026	49.49	49.49	49.42	49.44	49.44	-0.06%	21,125
Apr 22, 2026	49.50	49.51	49.47	49.47	49.47	-	10,410
Apr 21, 2026	49.52	49.53	49.46	49.47	49.47	-0.20%	9,849
Apr 20, 2026	49.58	49.59	49.54	49.57	49.57	-0.02%	28,404
Apr 17, 2026	49.58	49.63	49.58	49.58	49.58	0.23%	32,723
Apr 16, 2026	49.52	49.52	49.46	49.47	49.47	-0.05%	32,437
Apr 15, 2026	49.49	49.49	49.46	49.49	49.49	-0.04%	16,779
Apr 14, 2026	49.44	49.52	49.44	49.51	49.51	0.10%	104,598
Apr 13, 2026	49.42	49.46	49.39	49.46	49.46	0.10%	36,930
Apr 10, 2026	49.42	49.45	49.40	49.41	49.41	-0.05%	110,122
Apr 9, 2026	49.42	49.48	49.40	49.44	49.44	0.07%	22,197
Apr 8, 2026	49.47	49.47	49.40	49.40	49.40	0.06%	59,744
Apr 7, 2026	49.31	49.38	49.27	49.37	49.37	0.16%	53,284
Apr 6, 2026	49.29	49.32	49.27	49.29	49.29	-0.16%	24,489
Apr 2, 2026	49.31	49.39	49.31	49.37	49.37	0.14%	66,010
Apr 1, 2026	49.34	49.37	49.30	49.30	49.30	-0.42%	60,011
Mar 31, 2026	49.54	49.55	49.49	49.51	49.34	0.10%	422,308
Mar 30, 2026	49.43	49.49	49.43	49.46	49.29	0.24%	26,724
Mar 27, 2026	49.25	49.34	49.25	49.34	49.17	0.22%	26,720
Mar 26, 2026	49.33	49.34	49.22	49.23	49.06	-0.35%	102,861
Mar 25, 2026	49.39	49.42	49.38	49.40	49.23	0.18%	21,744
Mar 24, 2026	49.31	49.36	49.26	49.32	49.15	-0.17%	26,752
Mar 23, 2026	49.36	49.46	49.34	49.40	49.23	0.14%	30,496
Mar 20, 2026	49.39	49.39	49.30	49.33	49.16	-0.33%	13,128
Mar 19, 2026	49.48	49.52	49.40	49.50	49.33	-0.05%	13,061
Mar 18, 2026	49.62	49.63	49.52	49.52	49.35	-0.27%	29,715
Mar 17, 2026	49.66	49.68	49.65	49.66	49.49	0.08%	27,783
Mar 16, 2026	49.62	49.63	49.59	49.62	49.45	0.17%	21,168
Mar 13, 2026	49.57	49.59	49.52	49.53	49.36	0.05%	32,417
Mar 12, 2026	49.60	49.61	49.49	49.51	49.34	-0.27%	33,381
Mar 11, 2026	49.69	49.69	49.64	49.64	49.47	-0.16%	14,981
Mar 10, 2026	49.77	49.79	49.71	49.72	49.55	-0.10%	38,155
Mar 9, 2026	49.71	49.78	49.68	49.77	49.60	0.07%	60,187
Mar 6, 2026	49.68	49.80	49.68	49.74	49.57	0.04%	23,063
Mar 5, 2026	49.70	49.72	49.68	49.72	49.55	-0.12%	36,650
Mar 4, 2026	49.82	49.82	49.77	49.78	49.61	-0.13%	18,986
Mar 3, 2026	49.73	49.85	49.73	49.84	49.67	-0.04%	59,781
Mar 2, 2026	49.93	49.93	49.82	49.86	49.69	-0.54%	48,718
Feb 27, 2026	50.11	50.15	50.09	50.13	49.82	0.22%	115,689
Feb 26, 2026	49.99	50.04	49.99	50.02	49.72	0.08%	111,708
Feb 25, 2026	49.97	49.99	49.97	49.98	49.68	-	23,376
Feb 24, 2026	50.00	50.01	49.98	49.98	49.68	-0.07%	19,853
Feb 23, 2026	49.96	50.03	49.96	50.02	49.71	0.17%	17,747
Feb 20, 2026	49.93	49.93	49.90	49.93	49.63	0.02%	33,988