XTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	49.35	49.36	49.33	49.35	49.35	-0.06%	56,874
Mar 10, 2026	49.42	49.43	49.38	49.38	49.38	-0.06%	23,972
Mar 9, 2026	49.37	49.42	49.36	49.41	49.41	0.04%	8,012
Mar 6, 2026	49.36	49.43	49.36	49.39	49.39	0.04%	6,320
Mar 5, 2026	49.36	49.38	49.35	49.37	49.37	-0.07%	9,249
Mar 4, 2026	49.44	49.44	49.40	49.41	49.41	-0.06%	53,343
Mar 3, 2026	49.40	49.45	49.40	49.43	49.43	-0.04%	10,133
Mar 2, 2026	49.50	49.50	49.45	49.46	49.46	-0.47%	11,287
Feb 27, 2026	49.66	49.69	49.65	49.69	49.55	0.14%	10,056
Feb 26, 2026	49.58	49.62	49.58	49.62	49.48	0.06%	7,777
Feb 25, 2026	49.58	49.59	49.58	49.59	49.45	0.01%	20,315
Feb 24, 2026	49.60	49.60	49.58	49.59	49.45	-0.04%	17,635
Feb 23, 2026	49.58	49.61	49.58	49.61	49.47	0.10%	11,298
Feb 20, 2026	49.56	49.57	49.55	49.56	49.42	-0.02%	16,786
Feb 19, 2026	49.55	49.57	49.55	49.57	49.43	0.02%	53,160
Feb 18, 2026	49.56	49.56	49.55	49.56	49.42	-0.01%	6,504
Feb 17, 2026	49.59	49.59	49.56	49.56	49.42	-0.07%	15,551
Feb 13, 2026	49.59	49.60	49.58	49.60	49.46	0.15%	33,528
Feb 12, 2026	49.48	49.53	49.48	49.52	49.38	0.12%	30,069
Feb 11, 2026	49.45	49.48	49.45	49.46	49.32	-0.10%	56,384
Feb 10, 2026	49.52	49.52	49.50	49.51	49.37	0.08%	19,792
Feb 9, 2026	49.47	49.48	49.47	49.47	49.33	0.03%	19,348
Feb 6, 2026	49.48	49.48	49.45	49.46	49.32	-0.04%	430,147
Feb 5, 2026	49.45	49.48	49.44	49.48	49.34	0.20%	7,010
Feb 4, 2026	49.36	49.39	49.35	49.38	49.24	0.02%	21,132
Feb 3, 2026	49.36	49.37	49.35	49.37	49.23	0.01%	11,598
Feb 2, 2026	49.39	49.39	49.35	49.36	49.22	-0.38%	25,709
Jan 30, 2026	49.55	49.57	49.55	49.55	49.24	0.06%	13,211
Jan 29, 2026	49.50	49.54	49.50	49.52	49.21	0.05%	11,922
Jan 28, 2026	49.51	49.51	49.48	49.50	49.19	-0.03%	14,757
Jan 27, 2026	49.51	49.51	49.50	49.51	49.20	0.07%	28,987
Jan 26, 2026	49.48	49.49	49.47	49.48	49.17	0.01%	30,424
Jan 23, 2026	49.45	49.47	49.45	49.47	49.16	0.04%	14,485
Jan 22, 2026	49.45	49.45	49.44	49.45	49.14	-0.01%	31,049
Jan 21, 2026	49.45	49.46	49.45	49.46	49.15	0.02%	31,788
Jan 20, 2026	49.45	49.45	49.44	49.45	49.14	-	4,646
Jan 16, 2026	49.47	49.47	49.44	49.45	49.14	-0.02%	10,146
Jan 15, 2026	49.47	49.48	49.46	49.46	49.15	-0.07%	12,934
Jan 14, 2026	49.49	49.51	49.49	49.49	49.18	0.03%	6,547
Jan 13, 2026	49.48	49.49	49.47	49.48	49.17	0.04%	46,083
Jan 12, 2026	49.46	49.47	49.45	49.46	49.15	-0.02%	12,759
Jan 9, 2026	49.48	49.48	49.46	49.47	49.16	-0.04%	45,855
Jan 8, 2026	49.48	49.49	49.48	49.49	49.18	-0.03%	25,833
Jan 7, 2026	49.51	49.52	49.49	49.50	49.19	-	21,029
Jan 6, 2026	49.49	49.50	49.48	49.50	49.19	0.02%	29,549
Jan 5, 2026	49.49	49.50	49.49	49.49	49.18	0.04%	26,694
Jan 2, 2026	49.48	49.49	49.47	49.47	49.16	-	13,026
Dec 31, 2025	49.47	49.49	49.47	49.47	49.16	-0.04%	18,301
Dec 30, 2025	49.47	49.49	49.47	49.49	49.18	-0.28%	20,835
Dec 29, 2025	49.61	49.63	49.61	49.63	49.16	0.07%	15,630