XTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.97	49.00	48.97	49.00	49.00	0.12%	12,970
Jun 25, 2026	48.97	48.97	48.94	48.94	48.94	0.03%	16,736
Jun 24, 2026	48.91	48.93	48.91	48.92	48.92	0.11%	9,649
Jun 23, 2026	48.85	48.87	48.85	48.87	48.87	0.08%	71,649
Jun 22, 2026	48.84	48.85	48.82	48.83	48.83	-0.08%	27,837
Jun 18, 2026	48.90	48.90	48.86	48.87	48.87	0.09%	20,222
Jun 17, 2026	48.96	48.96	48.82	48.82	48.82	-0.31%	15,407
Jun 16, 2026	48.94	48.98	48.94	48.97	48.97	0.07%	19,514
Jun 15, 2026	48.96	48.96	48.94	48.94	48.94	0.05%	4,640
Jun 12, 2026	48.90	48.93	48.90	48.91	48.91	-0.03%	34,737
Jun 11, 2026	48.86	48.93	48.84	48.93	48.93	0.16%	5,605
Jun 10, 2026	48.86	48.86	48.84	48.85	48.85	-0.01%	35,299
Jun 9, 2026	48.84	48.85	48.82	48.85	48.85	0.09%	22,311
Jun 8, 2026	48.81	48.82	48.81	48.81	48.80	0.01%	4,436
Jun 5, 2026	48.83	48.83	48.79	48.80	48.80	-0.20%	14,227
Jun 4, 2026	48.91	48.91	48.88	48.90	48.90	0.06%	5,264
Jun 3, 2026	48.85	48.87	48.85	48.87	48.87	-0.03%	127,884
Jun 2, 2026	48.89	48.90	48.87	48.89	48.89	-0.03%	15,151
Jun 1, 2026	48.86	48.90	48.85	48.90	48.90	-0.03%	7,987
May 29, 2026	49.06	49.09	49.06	49.08	48.91	0.05%	10,998
May 28, 2026	49.02	49.06	49.02	49.05	48.89	0.04%	12,565
May 27, 2026	49.04	49.04	49.02	49.03	48.87	0.02%	14,808
May 26, 2026	48.99	49.02	48.98	49.02	48.86	0.13%	5,850
May 22, 2026	49.00	49.00	48.93	48.96	48.79	-0.01%	9,771
May 21, 2026	48.92	48.98	48.92	48.96	48.80	-0.02%	10,784
May 20, 2026	48.91	48.99	48.91	48.97	48.81	0.14%	20,397
May 19, 2026	48.91	48.92	48.89	48.90	48.74	-0.06%	14,241
May 18, 2026	48.96	48.96	48.92	48.93	48.77	-	71,300
May 15, 2026	48.93	48.95	48.92	48.93	48.77	-0.11%	16,951
May 14, 2026	49.02	49.02	48.99	48.99	48.82	-0.04%	8,705
May 13, 2026	49.01	49.01	48.98	49.01	48.84	0.02%	13,423
May 12, 2026	49.00	49.01	48.99	49.00	48.83	-0.08%	13,265
May 11, 2026	49.06	49.06	49.03	49.04	48.87	-0.11%	42,511
May 8, 2026	49.09	49.09	49.07	49.09	48.93	0.08%	11,928
May 7, 2026	49.11	49.11	49.03	49.05	48.89	-0.08%	11,946
May 6, 2026	49.07	49.09	49.06	49.09	48.93	0.17%	18,398
May 5, 2026	49.02	49.03	49.00	49.01	48.84	0.02%	80,547
May 4, 2026	49.01	49.02	48.97	49.00	48.83	-0.11%	92,403
May 1, 2026	49.04	49.09	49.04	49.05	48.89	0.02%	25,730
Apr 30, 2026	49.19	49.21	49.19	49.20	48.88	0.10%	10,662
Apr 29, 2026	49.20	49.20	49.14	49.15	48.83	-0.15%	11,797
Apr 28, 2026	49.25	49.25	49.21	49.22	48.90	-0.08%	11,186
Apr 27, 2026	49.27	49.27	49.25	49.26	48.94	-0.02%	18,171
Apr 24, 2026	49.22	49.28	49.22	49.27	48.95	0.10%	20,118
Apr 23, 2026	49.24	49.24	49.20	49.22	48.90	-0.03%	15,244
Apr 22, 2026	49.24	49.26	49.23	49.24	48.91	0.01%	17,052
Apr 21, 2026	49.25	49.27	49.23	49.23	48.91	-0.14%	33,025
Apr 20, 2026	49.29	49.30	49.28	49.30	48.98	-0.02%	6,744
Apr 17, 2026	49.29	49.33	49.29	49.31	48.99	0.19%	11,326
Apr 16, 2026	49.25	49.25	49.21	49.22	48.89	-0.02%	11,860