XTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	49.56	49.56	49.55	49.56	49.56	-0.01%	6,504
Feb 17, 2026	49.59	49.59	49.56	49.56	49.56	-0.07%	15,551
Feb 13, 2026	49.59	49.60	49.58	49.60	49.60	0.15%	33,528
Feb 12, 2026	49.48	49.53	49.48	49.52	49.52	0.12%	30,069
Feb 11, 2026	49.45	49.48	49.45	49.46	49.46	-0.10%	56,377
Feb 10, 2026	49.52	49.52	49.50	49.51	49.51	0.08%	19,792
Feb 9, 2026	49.47	49.48	49.47	49.47	49.47	0.03%	19,348
Feb 6, 2026	49.48	49.48	49.45	49.46	49.46	-0.04%	430,147
Feb 5, 2026	49.45	49.48	49.44	49.48	49.48	0.20%	7,010
Feb 4, 2026	49.36	49.39	49.35	49.38	49.38	0.02%	21,132
Feb 3, 2026	49.36	49.37	49.35	49.37	49.37	0.01%	11,598
Feb 2, 2026	49.39	49.39	49.35	49.36	49.36	-0.38%	25,709
Jan 30, 2026	49.55	49.57	49.55	49.55	49.38	0.06%	13,211
Jan 29, 2026	49.50	49.54	49.50	49.52	49.35	0.05%	11,922
Jan 28, 2026	49.51	49.51	49.48	49.50	49.32	-0.03%	14,757
Jan 27, 2026	49.51	49.51	49.50	49.51	49.34	0.07%	28,987
Jan 26, 2026	49.48	49.49	49.47	49.48	49.30	0.01%	30,424
Jan 23, 2026	49.45	49.47	49.45	49.47	49.30	0.04%	14,485
Jan 22, 2026	49.45	49.45	49.44	49.45	49.28	-0.01%	31,049
Jan 21, 2026	49.45	49.46	49.45	49.46	49.28	0.02%	31,788
Jan 20, 2026	49.45	49.45	49.44	49.45	49.27	-	4,646
Jan 16, 2026	49.47	49.47	49.44	49.45	49.27	-0.02%	10,146
Jan 15, 2026	49.47	49.48	49.46	49.46	49.28	-0.07%	12,934
Jan 14, 2026	49.49	49.51	49.49	49.49	49.32	0.03%	6,547
Jan 13, 2026	49.48	49.49	49.47	49.48	49.30	0.04%	46,083
Jan 12, 2026	49.46	49.47	49.45	49.46	49.28	-0.02%	12,759
Jan 9, 2026	49.48	49.48	49.46	49.47	49.29	-0.04%	45,855
Jan 8, 2026	49.48	49.49	49.48	49.49	49.31	-0.03%	25,833
Jan 7, 2026	49.51	49.52	49.49	49.50	49.33	-	21,029
Jan 6, 2026	49.49	49.50	49.48	49.50	49.33	0.02%	29,549
Jan 5, 2026	49.49	49.50	49.49	49.49	49.32	0.04%	26,694
Jan 2, 2026	49.48	49.49	49.47	49.47	49.30	-	13,026
Dec 31, 2025	49.47	49.49	49.47	49.47	49.30	-0.04%	18,301
Dec 30, 2025	49.47	49.49	49.47	49.49	49.32	-0.28%	20,835
Dec 29, 2025	49.61	49.63	49.61	49.63	49.30	0.07%	15,630
Dec 26, 2025	49.61	49.61	49.59	49.60	49.27	0.08%	5,586
Dec 24, 2025	49.55	49.56	49.55	49.56	49.23	0.05%	1,969
Dec 23, 2025	49.52	49.54	49.52	49.53	49.20	-0.05%	13,665
Dec 22, 2025	49.57	49.57	49.55	49.56	49.23	-0.03%	8,667
Dec 19, 2025	49.58	49.58	49.56	49.57	49.24	-0.01%	11,797
Dec 18, 2025	49.59	49.59	49.57	49.58	49.25	0.05%	7,325
Dec 17, 2025	49.54	49.56	49.54	49.55	49.22	0.01%	16,865
Dec 16, 2025	49.52	49.56	49.52	49.55	49.22	0.06%	26,648
Dec 15, 2025	49.53	49.53	49.51	49.52	49.19	0.06%	10,395
Dec 12, 2025	49.47	49.49	49.47	49.49	49.16	0.01%	4,440
Dec 11, 2025	49.49	49.50	49.48	49.48	49.16	0.03%	4,297
Dec 10, 2025	49.41	49.47	49.41	49.47	49.14	0.15%	237,650
Dec 9, 2025	49.40	49.41	49.39	49.39	49.06	-0.05%	37,998
Dec 8, 2025	49.41	49.42	49.39	49.42	49.09	-0.02%	12,143
Dec 5, 2025	49.45	49.45	49.42	49.43	49.10	-0.03%	41,433