XTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	48.72	48.75	48.71	48.72	48.72	0.10%	383,726
Jul 23, 2026	48.66	48.67	48.64	48.67	48.67	-0.12%	19,992
Jul 22, 2026	48.78	48.78	48.72	48.73	48.73	-0.06%	28,285
Jul 21, 2026	48.79	48.80	48.76	48.76	48.76	-0.17%	69,457
Jul 20, 2026	48.87	48.87	48.83	48.84	48.84	-0.10%	30,605
Jul 17, 2026	48.95	48.98	48.89	48.89	48.89	-0.01%	13,485
Jul 16, 2026	48.86	48.90	48.85	48.89	48.89	-0.02%	19,330
Jul 15, 2026	48.89	48.93	48.89	48.91	48.90	0.13%	5,156
Jul 14, 2026	48.84	48.85	48.81	48.84	48.84	0.21%	6,521
Jul 13, 2026	48.79	48.79	48.73	48.74	48.74	-0.17%	13,192
Jul 10, 2026	48.85	48.85	48.81	48.82	48.82	-0.05%	73,842
Jul 9, 2026	48.82	48.87	48.82	48.84	48.84	0.09%	22,771
Jul 8, 2026	48.78	48.80	48.75	48.80	48.80	-0.08%	11,288
Jul 7, 2026	48.90	48.91	48.83	48.84	48.84	-0.20%	232,493
Jul 6, 2026	48.91	48.94	48.90	48.94	48.94	0.06%	140,073
Jul 2, 2026	48.88	48.93	48.88	48.91	48.91	0.15%	26,958
Jul 1, 2026	48.85	48.88	48.84	48.84	48.84	-0.09%	179,258
Jun 30, 2026	49.07	49.07	49.02	49.03	48.88	-0.15%	13,067
Jun 29, 2026	49.10	49.11	49.08	49.10	48.95	-0.03%	5,855
Jun 26, 2026	49.10	49.13	49.10	49.12	48.97	0.16%	16,335
Jun 25, 2026	49.06	49.08	49.04	49.04	48.89	0.06%	83,469
Jun 24, 2026	48.99	49.02	48.99	49.01	48.86	0.24%	103,677
Jun 23, 2026	48.91	48.92	48.89	48.90	48.75	0.10%	17,109
Jun 22, 2026	48.87	48.89	48.84	48.85	48.70	-0.17%	24,966
Jun 18, 2026	48.93	48.97	48.92	48.93	48.78	0.18%	15,199
Jun 17, 2026	49.02	49.03	48.84	48.84	48.69	-0.39%	25,212
Jun 16, 2026	49.01	49.06	49.00	49.03	48.88	0.06%	80,859
Jun 15, 2026	49.03	49.05	48.99	49.00	48.85	0.06%	26,898
Jun 12, 2026	48.94	48.98	48.93	48.97	48.82	-0.06%	14,934
Jun 11, 2026	48.89	49.00	48.85	49.00	48.85	0.30%	10,525
Jun 10, 2026	48.89	48.90	48.85	48.86	48.71	-0.01%	13,198
Jun 9, 2026	48.84	48.87	48.83	48.86	48.71	0.12%	11,890
Jun 8, 2026	48.86	48.86	48.80	48.80	48.65	-0.01%	11,197
Jun 5, 2026	48.83	48.84	48.79	48.81	48.66	-0.29%	32,838
Jun 4, 2026	48.98	48.99	48.95	48.95	48.80	0.08%	21,736
Jun 3, 2026	48.90	48.92	48.89	48.91	48.76	-0.10%	19,693
Jun 2, 2026	48.96	48.96	48.93	48.96	48.81	-0.02%	19,922
Jun 1, 2026	48.91	48.97	48.88	48.97	48.82	-0.08%	46,705
May 29, 2026	49.17	49.21	49.17	49.20	48.86	0.12%	10,130
May 28, 2026	49.10	49.17	49.10	49.14	48.80	0.04%	30,983
May 27, 2026	49.12	49.14	49.11	49.12	48.78	0.06%	17,978
May 26, 2026	49.08	49.10	49.06	49.09	48.75	0.19%	7,821
May 22, 2026	49.05	49.07	48.96	49.00	48.65	-0.05%	13,090
May 21, 2026	48.95	49.04	48.94	49.02	48.68	-0.02%	41,005
May 20, 2026	48.92	49.05	48.92	49.03	48.69	0.25%	960,851
May 19, 2026	48.91	48.93	48.88	48.91	48.57	-0.15%	16,558
May 18, 2026	49.00	49.01	48.95	48.98	48.64	0.04%	27,320
May 15, 2026	49.00	49.00	48.96	48.97	48.63	-0.26%	20,226
May 14, 2026	49.17	49.17	49.09	49.09	48.75	-0.06%	14,544
May 13, 2026	49.11	49.13	49.08	49.12	48.78	0.01%	24,296