XTGlobal Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	27.85	28.94	27.30	28.50	28.50	4.20%	2,192
Jan 21, 2026	29.33	29.95	26.53	27.35	27.35	-6.56%	6,909
Jan 20, 2026	29.90	29.99	28.59	29.27	29.27	-1.28%	1,240
Jan 19, 2026	31.90	31.90	29.55	29.65	29.65	-3.55%	2,557
Jan 16, 2026	30.00	31.00	30.00	30.74	30.74	-0.84%	1,156
Jan 14, 2026	31.00	32.45	31.00	31.00	31.00	-1.59%	609
Jan 13, 2026	29.90	32.85	29.90	31.50	31.50	1.61%	261
Jan 12, 2026	32.90	32.90	29.50	31.00	31.00	1.31%	842
Jan 9, 2026	31.38	32.99	30.60	30.60	30.60	-3.74%	1,354
Jan 8, 2026	33.90	33.90	31.61	31.79	31.79	-2.75%	694
Jan 7, 2026	33.07	33.18	32.51	32.69	32.69	-1.30%	1,464
Jan 6, 2026	33.70	34.50	32.90	33.12	33.12	-4.61%	3,550
Jan 5, 2026	35.10	35.98	33.68	34.72	34.72	-3.56%	1,989
Jan 2, 2026	35.00	36.85	34.75	36.00	36.00	6.45%	3,851
Jan 1, 2026	35.50	35.50	33.50	33.82	33.82	-0.24%	1,270
Dec 31, 2025	36.40	36.40	33.65	33.90	33.90	-0.82%	226
Dec 30, 2025	34.74	36.36	33.61	34.18	34.18	-2.62%	1,388
Dec 29, 2025	35.19	36.48	34.31	35.10	35.10	-0.23%	430
Dec 26, 2025	36.00	36.02	35.11	35.18	35.18	-4.89%	757
Dec 24, 2025	35.41	36.99	35.40	36.99	36.99	0.03%	554
Dec 23, 2025	36.17	36.99	36.17	36.98	36.98	1.32%	510
Dec 22, 2025	36.00	36.68	35.31	36.50	36.50	2.70%	489
Dec 19, 2025	36.50	36.84	34.90	35.54	35.54	-1.88%	5,014
Dec 18, 2025	36.75	37.62	36.01	36.22	36.22	-3.75%	111
Dec 17, 2025	37.11	38.50	36.64	37.63	37.63	-0.84%	1,989
Dec 16, 2025	37.12	38.37	37.12	37.95	37.95	-1.15%	1,071
Dec 15, 2025	38.01	40.60	37.87	38.39	38.39	1.35%	963
Dec 12, 2025	41.44	41.44	37.22	37.88	37.88	1.36%	4,334
Dec 11, 2025	37.90	39.80	36.23	37.37	37.37	3.89%	4,936
Dec 10, 2025	37.12	37.19	35.61	35.97	35.97	-3.07%	1,707
Dec 9, 2025	40.00	40.00	37.10	37.11	37.11	-5.16%	2,920
Dec 8, 2025	35.97	40.80	35.97	39.13	39.13	5.93%	27,498
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