XTGlobal Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.81	39.14	35.76	36.94	36.94	5.00%	35,679
Dec 4, 2025	37.50	37.50	35.10	35.18	35.18	-0.06%	2,465
Dec 3, 2025	36.99	38.99	34.65	35.20	35.20	-0.85%	70,781
Dec 2, 2025	36.57	36.57	35.47	35.50	35.50	-2.42%	4,189
Dec 1, 2025	34.16	39.94	33.63	36.38	36.38	6.50%	175,705
Nov 28, 2025	34.70	34.87	34.15	34.16	34.16	-1.64%	474
Nov 27, 2025	37.40	37.40	34.51	34.73	34.73	-0.49%	801
Nov 26, 2025	36.50	36.50	34.16	34.90	34.90	-2.35%	2,559
Nov 25, 2025	35.38	36.25	35.11	35.74	35.74	1.02%	2,785
Nov 24, 2025	36.06	36.82	33.36	35.38	35.38	-5.48%	3,574
Nov 21, 2025	38.03	38.55	37.11	37.43	37.43	-1.53%	4,782
Nov 20, 2025	38.48	38.86	38.00	38.01	37.96	-1.22%	5,294
Nov 19, 2025	37.83	39.00	37.83	38.48	38.43	-1.33%	4,347
Nov 18, 2025	38.80	39.30	38.50	39.00	38.95	0.85%	3,804
Nov 17, 2025	39.00	40.47	38.54	38.67	38.62	-0.92%	1,414
Nov 14, 2025	41.95	41.95	39.00	39.03	38.98	-4.24%	3,330
Nov 13, 2025	41.00	43.20	40.00	40.76	40.71	1.09%	5,777
Nov 12, 2025	39.00	41.99	38.12	40.32	40.27	5.91%	5,310
Nov 11, 2025	38.50	39.00	38.01	38.07	38.02	-4.08%	579
Nov 10, 2025	37.26	40.50	37.26	39.69	39.64	0.76%	548
Nov 7, 2025	39.00	40.90	38.10	39.39	39.34	1.44%	3,812
Nov 6, 2025	39.75	41.73	38.53	38.83	38.78	-2.61%	13,306
Nov 4, 2025	39.20	41.54	39.20	39.87	39.82	0.66%	3,499
Nov 3, 2025	41.31	42.35	39.60	39.61	39.56	-4.97%	3,211
Oct 31, 2025	39.67	42.00	38.96	41.68	41.63	4.49%	9,092
Oct 30, 2025	39.67	41.50	39.67	39.89	39.84	0.55%	1,405
Oct 29, 2025	38.75	40.70	38.22	39.67	39.62	2.37%	3,698
Oct 28, 2025	39.59	40.85	38.69	38.75	38.70	-2.12%	1,418
Oct 27, 2025	40.45	40.45	38.50	39.59	39.54	-2.13%	2,262
Oct 24, 2025	39.17	42.00	39.05	40.45	40.40	0.07%	12,611
Oct 23, 2025	42.80	42.80	39.40	40.42	40.37	-0.10%	2,010
Oct 21, 2025	41.54	41.54	40.00	40.46	40.41	1.68%	2,096
Oct 20, 2025	36.63	40.86	36.63	39.79	39.74	5.40%	9,613
Oct 17, 2025	39.00	39.00	37.25	37.75	37.70	-1.82%	940
Oct 16, 2025	38.00	38.50	37.57	38.45	38.40	2.95%	558
Oct 15, 2025	39.40	39.40	37.00	37.35	37.30	-0.56%	1,074
Oct 14, 2025	39.91	39.91	37.52	37.56	37.51	-4.86%	2,045
Oct 13, 2025	38.81	40.97	38.60	39.48	39.43	-0.30%	1,271
Oct 10, 2025	40.25	40.50	39.20	39.60	39.55	-0.65%	1,190
Oct 9, 2025	39.59	40.69	38.65	39.86	39.81	-1.34%	3,610
Oct 8, 2025	40.49	40.62	39.24	40.40	40.35	0.77%	2,477
Oct 7, 2025	42.45	42.45	39.70	40.09	40.04	0.25%	25,258
Oct 6, 2025	39.10	41.45	39.10	39.99	39.94	0.76%	5,676
Oct 3, 2025	39.75	42.50	39.65	39.69	39.64	-1.54%	2,171
Oct 1, 2025	39.19	40.59	39.00	40.31	40.26	1.26%	4,462
Sep 30, 2025	40.15	41.35	39.81	39.81	39.76	-0.82%	2,803
Sep 29, 2025	40.60	42.15	39.00	40.14	40.09	-0.32%	11,924
Sep 26, 2025	41.69	41.69	36.75	40.27	40.22	2.89%	26,779
Sep 25, 2025	40.95	40.95	38.56	39.14	39.09	-3.43%	21,295
Sep 24, 2025	42.00	42.69	40.00	40.53	40.48	-4.30%	27,001