XTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	48.42	48.42	48.39	48.39	48.39	0.12%	55,620
Oct 14, 2026	48.23	48.34	48.23	48.33	48.33	0.01%	84,945
Oct 13, 2026	48.33	48.34	48.30	48.33	48.33	0.01%	50,190
Oct 12, 2026	48.32	48.33	48.31	48.32	48.32	-0.02%	10,615
Oct 9, 2026	48.32	48.33	48.31	48.33	48.33	-0.02%	63,137
Oct 8, 2026	48.29	48.34	48.27	48.34	48.34	0.04%	37,709
Oct 7, 2026	48.25	48.32	48.25	48.32	48.32	0.09%	33,293
Oct 6, 2026	48.28	48.30	48.27	48.28	48.28	0.03%	714,312
Oct 5, 2026	48.25	48.26	48.22	48.26	48.26	0.04%	69,702
Oct 2, 2026	48.31	48.31	48.23	48.24	48.24	-0.05%	27,250
Oct 1, 2026	48.18	48.29	48.18	48.27	48.27	0.17%	33,718
Sep 30, 2026	48.37	48.37	48.31	48.34	48.18	0.06%	47,587
Sep 29, 2026	48.27	48.32	48.27	48.31	48.15	0.05%	176,654
Sep 28, 2026	48.29	48.31	48.26	48.29	48.13	-0.12%	156,011
Sep 25, 2026	48.32	48.36	48.30	48.35	48.19	0.15%	54,500
Sep 24, 2026	48.34	48.34	48.27	48.28	48.12	-0.03%	51,374
Sep 23, 2026	48.39	48.39	48.26	48.29	48.13	-0.25%	100,887
Sep 22, 2026	48.41	48.43	48.39	48.41	48.25	0.03%	40,110
Sep 21, 2026	48.41	48.42	48.39	48.40	48.24	0.02%	174,891
Sep 18, 2026	48.39	48.40	48.38	48.39	48.23	-0.10%	15,605
Sep 17, 2026	48.44	48.44	48.42	48.44	48.28	0.10%	12,655
Sep 16, 2026	48.48	48.49	48.37	48.39	48.23	-0.08%	24,833
Sep 15, 2026	48.44	48.45	48.42	48.43	48.27	-0.02%	12,593
Sep 14, 2026	48.44	48.48	48.41	48.44	48.28	-0.04%	329,860
Sep 11, 2026	48.49	48.49	48.44	48.46	48.30	-0.08%	59,637
Sep 10, 2026	48.52	48.54	48.49	48.50	48.34	-0.26%	62,468
Sep 9, 2026	48.63	48.64	48.61	48.62	48.46	-0.05%	23,908
Sep 8, 2026	48.67	48.67	48.65	48.65	48.49	-0.04%	17,686
Sep 4, 2026	48.66	48.67	48.66	48.67	48.51	0.01%	14,351
Sep 3, 2026	48.69	48.69	48.66	48.66	48.50	0.04%	229,292
Sep 2, 2026	48.63	48.64	48.62	48.64	48.48	0.06%	23,461
Sep 1, 2026	48.64	48.64	48.60	48.61	48.45	-0.10%	17,684
Aug 31, 2026	48.81	48.82	48.80	48.81	48.50	0.02%	52,958
Aug 28, 2026	48.88	48.91	48.78	48.80	48.49	-0.17%	45,000
Aug 27, 2026	48.89	48.91	48.88	48.89	48.58	-0.03%	10,656
Aug 26, 2026	48.90	48.90	48.89	48.90	48.59	-0.05%	13,862
Aug 25, 2026	48.90	48.93	48.89	48.93	48.61	0.12%	25,679
Aug 24, 2026	48.87	48.87	48.86	48.87	48.56	0.01%	17,794
Aug 21, 2026	48.88	48.88	48.85	48.86	48.55	-0.06%	17,300
Aug 20, 2026	48.88	48.89	48.87	48.89	48.58	-0.02%	461,963
Aug 19, 2026	48.88	48.90	48.86	48.90	48.59	0.02%	31,092
Aug 18, 2026	48.85	48.90	48.85	48.89	48.58	0.04%	86,563
Aug 17, 2026	48.86	48.89	48.86	48.87	48.56	-	203,433
Aug 14, 2026	48.92	48.92	48.87	48.87	48.56	-0.01%	8,638
Aug 13, 2026	48.87	48.90	48.87	48.88	48.57	0.11%	20,255
Aug 12, 2026	48.84	48.84	48.82	48.82	48.51	0.05%	15,093
Aug 11, 2026	48.79	48.80	48.79	48.79	48.48	0.05%	304,517
Aug 10, 2026	48.79	48.79	48.77	48.77	48.46	-0.10%	7,988
Aug 7, 2026	48.83	48.83	48.80	48.82	48.51	0.11%	14,125
Aug 6, 2026	48.78	48.78	48.75	48.76	48.45	-0.07%	37,134