XTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	47.89	47.97	47.87	47.97	47.97	0.25%	13,623
Sep 24, 2026	47.96	47.96	47.86	47.86	47.86	-0.07%	6,145
Sep 23, 2026	47.99	47.99	47.84	47.89	47.89	-0.46%	22,852
Sep 22, 2026	48.11	48.12	48.06	48.11	48.11	0.03%	22,508
Sep 21, 2026	48.10	48.11	48.08	48.10	48.10	0.10%	15,680
Sep 18, 2026	48.08	48.08	48.04	48.05	48.05	-0.22%	45,258
Sep 17, 2026	48.15	48.16	48.14	48.15	48.15	0.19%	30,557
Sep 16, 2026	48.20	48.21	48.05	48.06	48.06	-0.12%	12,256
Sep 15, 2026	48.13	48.15	48.11	48.12	48.12	-0.03%	17,030
Sep 14, 2026	48.14	48.22	48.11	48.13	48.13	-0.06%	27,304
Sep 11, 2026	48.23	48.23	48.16	48.16	48.16	-0.12%	15,247
Sep 10, 2026	48.31	48.31	48.22	48.22	48.22	-0.41%	51,054
Sep 9, 2026	48.47	48.47	48.41	48.42	48.42	-0.12%	95,272
Sep 8, 2026	48.50	48.50	48.46	48.48	48.48	-0.03%	23,293
Sep 4, 2026	48.51	48.52	48.49	48.50	48.50	-0.03%	56,548
Sep 3, 2026	48.56	48.56	48.51	48.51	48.51	0.07%	51,612
Sep 2, 2026	48.45	48.48	48.45	48.48	48.48	0.03%	54,827
Sep 1, 2026	48.50	48.51	48.44	48.46	48.46	-0.13%	122,069
Aug 31, 2026	48.69	48.70	48.68	48.68	48.52	-0.01%	13,452
Aug 28, 2026	48.81	48.83	48.68	48.69	48.53	-0.27%	29,507
Aug 27, 2026	48.84	48.85	48.81	48.82	48.66	-0.03%	15,368
Aug 26, 2026	48.83	48.85	48.82	48.84	48.67	-0.11%	19,068
Aug 25, 2026	48.84	48.89	48.84	48.89	48.73	0.21%	19,835
Aug 24, 2026	48.78	48.81	48.77	48.79	48.62	0.01%	35,635
Aug 21, 2026	48.80	48.81	48.77	48.78	48.62	-0.10%	42,183
Aug 20, 2026	48.80	48.83	48.79	48.83	48.67	-0.04%	22,712
Aug 19, 2026	48.84	48.85	48.80	48.85	48.69	0.08%	8,846
Aug 18, 2026	48.82	48.84	48.81	48.81	48.65	0.01%	6,656
Aug 17, 2026	48.82	48.84	48.80	48.80	48.64	-0.05%	173,207
Aug 14, 2026	48.86	48.88	48.82	48.83	48.67	-0.04%	6,621
Aug 13, 2026	48.86	48.90	48.85	48.85	48.69	0.18%	11,863
Aug 12, 2026	48.79	48.80	48.76	48.76	48.60	0.07%	14,429
Aug 11, 2026	48.73	48.74	48.72	48.73	48.57	0.06%	15,724
Aug 10, 2026	48.73	48.73	48.69	48.70	48.54	-0.13%	15,791
Aug 7, 2026	48.80	48.80	48.76	48.77	48.60	0.13%	17,885
Aug 6, 2026	48.73	48.74	48.69	48.70	48.54	-0.16%	53,698
Aug 5, 2026	48.75	48.79	48.73	48.78	48.62	0.04%	36,348
Aug 4, 2026	48.74	48.77	48.74	48.76	48.60	0.18%	20,141
Aug 3, 2026	48.66	48.67	48.64	48.67	48.51	0.07%	75,188
Jul 31, 2026	48.79	48.81	48.76	48.81	48.47	-0.06%	8,415
Jul 30, 2026	48.86	48.87	48.83	48.84	48.50	0.05%	53,371
Jul 29, 2026	48.77	48.83	48.74	48.82	48.48	-0.01%	27,685
Jul 28, 2026	48.79	48.85	48.78	48.82	48.48	0.16%	45,766
Jul 27, 2026	48.73	48.77	48.73	48.74	48.40	0.04%	59,546
Jul 24, 2026	48.72	48.75	48.71	48.72	48.38	0.10%	383,726
Jul 23, 2026	48.66	48.67	48.64	48.67	48.33	-0.12%	19,992
Jul 22, 2026	48.78	48.78	48.72	48.73	48.39	-0.06%	28,385
Jul 21, 2026	48.79	48.80	48.76	48.76	48.42	-0.17%	69,457
Jul 20, 2026	48.87	48.87	48.83	48.84	48.50	-0.10%	36,205
Jul 17, 2026	48.95	48.98	48.89	48.89	48.55	-0.01%	13,485