XTGlobal Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.75	38.75	34.21	35.62	35.62	-3.29%	17,969
Mar 5, 2026	35.95	39.29	34.50	36.83	36.83	7.85%	68,166
Mar 4, 2026	35.50	35.50	32.01	34.15	34.15	-2.40%	17,009
Mar 2, 2026	37.99	37.99	33.30	34.99	34.99	-9.63%	47,067
Feb 27, 2026	38.69	39.80	37.03	38.72	38.72	16.70%	125,043
Feb 26, 2026	29.50	33.18	29.50	33.18	33.18	20.00%	5,145
Feb 25, 2026	28.98	28.98	27.35	27.65	27.65	-4.66%	2,331
Feb 24, 2026	28.50	29.90	26.60	29.00	29.00	2.76%	21,428
Feb 23, 2026	28.22	28.22	28.22	28.22	28.22	-2.01%	3
Feb 20, 2026	29.00	29.62	28.20	28.80	28.80	-1.91%	1,470
Feb 19, 2026	29.71	29.88	29.00	29.36	29.36	-2.13%	1,325
Feb 18, 2026	30.02	30.52	29.20	30.00	30.00	-2.50%	997
Feb 17, 2026	30.60	31.00	30.60	30.77	30.77	-3.84%	555
Feb 16, 2026	32.39	32.42	32.00	32.00	32.00	1.59%	611
Feb 13, 2026	31.50	31.50	31.50	31.50	31.50	-3.52%	31
Feb 12, 2026	32.89	32.99	31.12	32.65	32.65	6.84%	1,069
Feb 10, 2026	32.00	32.09	30.56	30.56	30.56	-1.89%	1,904
Feb 9, 2026	29.35	32.77	29.35	31.15	31.15	3.83%	1,712
Feb 6, 2026	29.65	30.99	29.65	30.00	30.00	0.94%	969
Feb 5, 2026	31.57	32.63	29.40	29.72	29.72	-3.97%	1,811
Feb 4, 2026	28.85	31.00	28.85	30.95	30.95	8.60%	1,168
Feb 3, 2026	28.34	28.97	28.00	28.50	28.50	0.56%	4,870
Feb 2, 2026	27.35	28.79	27.35	28.34	28.34	3.54%	21
Feb 1, 2026	26.50	28.90	26.50	27.37	27.37	2.97%	2,182
Jan 30, 2026	27.88	27.98	26.58	26.58	26.58	1.14%	1,655
Jan 29, 2026	27.00	27.00	26.22	26.28	26.28	-3.03%	4,723
Jan 28, 2026	26.50	27.49	26.26	27.10	27.10	1.31%	988
Jan 27, 2026	26.85	27.85	25.50	26.75	26.75	-0.22%	3,125
Jan 23, 2026	28.50	29.14	26.80	26.81	26.81	-5.93%	1,369
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