XTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	48.83	48.83	48.80	48.82	48.82	0.11%	14,124
Aug 6, 2026	48.78	48.78	48.75	48.76	48.76	-0.07%	37,134
Aug 5, 2026	48.78	48.80	48.77	48.80	48.80	0.01%	12,783
Aug 4, 2026	48.78	48.79	48.78	48.79	48.79	0.12%	24,136
Aug 3, 2026	48.77	48.77	48.71	48.73	48.73	0.05%	88,494
Jul 31, 2026	48.85	48.86	48.83	48.86	48.71	-0.04%	12,302
Jul 30, 2026	48.89	48.89	48.86	48.88	48.73	0.02%	20,736
Jul 29, 2026	48.82	48.88	48.78	48.87	48.71	0.09%	27,904
Jul 28, 2026	48.81	48.85	48.81	48.83	48.67	0.07%	20,191
Jul 27, 2026	48.77	48.79	48.77	48.79	48.64	0.05%	16,266
Jul 24, 2026	48.75	48.78	48.75	48.77	48.61	0.05%	349,784
Jul 23, 2026	48.74	48.74	48.71	48.74	48.59	-0.07%	247,991
Jul 22, 2026	48.80	48.80	48.77	48.78	48.62	-0.06%	85,331
Jul 21, 2026	48.81	48.82	48.80	48.81	48.65	-0.08%	19,994
Jul 20, 2026	48.86	48.86	48.83	48.85	48.69	-0.05%	60,227
Jul 17, 2026	48.89	48.92	48.86	48.87	48.72	-	27,261
Jul 16, 2026	48.86	48.88	48.84	48.87	48.72	0.02%	670,238
Jul 15, 2026	48.86	48.89	48.86	48.86	48.71	0.06%	18,961
Jul 14, 2026	48.82	48.84	48.81	48.83	48.68	0.16%	9,627
Jul 13, 2026	48.79	48.79	48.75	48.75	48.60	-0.12%	11,106
Jul 10, 2026	48.81	48.83	48.80	48.81	48.65	-0.01%	6,719
Jul 9, 2026	48.80	48.83	48.80	48.82	48.66	0.07%	9,064
Jul 8, 2026	48.78	48.78	48.76	48.78	48.63	-0.04%	285,206
Jul 7, 2026	48.84	48.84	48.79	48.80	48.65	-0.12%	12,486
Jul 6, 2026	48.85	48.86	48.84	48.86	48.71	0.02%	21,556
Jul 2, 2026	48.84	48.85	48.82	48.85	48.70	0.54%	67,080
Jul 1, 2026	48.78	48.81	48.59	48.59	48.44	-0.44%	70,715
Jun 30, 2026	48.97	48.97	48.94	48.95	48.65	-0.06%	12,513
Jun 29, 2026	48.97	48.99	48.97	48.98	48.68	-0.03%	13,392
Jun 26, 2026	48.97	49.00	48.97	49.00	48.69	0.12%	12,970
Jun 25, 2026	48.97	48.97	48.94	48.94	48.63	0.03%	16,736
Jun 24, 2026	48.91	48.93	48.91	48.92	48.62	0.11%	9,649
Jun 23, 2026	48.85	48.87	48.85	48.87	48.57	0.08%	71,649
Jun 22, 2026	48.84	48.85	48.82	48.83	48.53	-0.08%	27,837
Jun 18, 2026	48.90	48.90	48.86	48.87	48.57	0.09%	20,222
Jun 17, 2026	48.96	48.96	48.82	48.82	48.52	-0.31%	16,446
Jun 16, 2026	48.94	48.98	48.94	48.97	48.67	0.07%	19,514
Jun 15, 2026	48.96	48.96	48.94	48.94	48.63	0.05%	4,644
Jun 12, 2026	48.90	48.93	48.90	48.91	48.61	-0.03%	34,737
Jun 11, 2026	48.86	48.93	48.84	48.93	48.62	0.16%	5,605
Jun 10, 2026	48.86	48.86	48.84	48.85	48.55	-0.01%	35,299
Jun 9, 2026	48.84	48.85	48.82	48.85	48.55	0.09%	22,311
Jun 8, 2026	48.81	48.82	48.81	48.81	48.51	0.01%	4,436
Jun 5, 2026	48.83	48.83	48.79	48.80	48.50	-0.20%	14,227
Jun 4, 2026	48.91	48.91	48.88	48.90	48.60	0.06%	5,264
Jun 3, 2026	48.85	48.87	48.85	48.87	48.57	-0.03%	127,884
Jun 2, 2026	48.89	48.90	48.87	48.89	48.59	-0.03%	15,151
Jun 1, 2026	48.86	48.90	48.85	48.90	48.60	-0.03%	7,987
May 29, 2026	49.06	49.09	49.06	49.08	48.61	0.05%	10,998
May 28, 2026	49.02	49.06	49.02	49.05	48.59	0.04%	12,565