XTGlobal Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	25.99	25.99	24.65	24.81	24.81	-5.23%	1,398
Oct 22, 2026	28.62	28.62	25.90	26.18	26.18	-3.18%	2,491
Oct 21, 2026	28.49	28.49	26.50	27.04	27.04	-2.35%	1,383
Oct 19, 2026	27.91	28.50	27.50	27.69	27.69	-0.32%	3,504
Oct 16, 2026	28.01	28.80	27.55	27.78	27.78	-4.37%	2,423
Oct 15, 2026	26.55	30.50	24.62	29.05	29.05	13.83%	32,565
Oct 14, 2026	26.70	26.70	25.50	25.52	25.52	-4.42%	4,865
Oct 13, 2026	26.43	26.70	26.43	26.70	26.70	1.17%	2
Oct 12, 2026	27.25	27.25	26.19	26.39	26.39	-0.26%	443
Oct 9, 2026	27.00	27.35	25.90	26.46	26.46	-0.30%	958
Oct 8, 2026	27.10	27.38	26.38	26.54	26.54	-3.56%	704
Oct 7, 2026	28.69	28.69	27.05	27.52	27.52	-1.64%	872
Oct 6, 2026	29.84	29.84	27.20	27.98	27.98	-0.11%	1,202
Oct 5, 2026	30.32	30.32	28.00	28.01	28.01	-2.06%	11,558
Oct 1, 2026	29.30	29.30	28.25	28.60	28.60	-4.67%	3,222
Sep 30, 2026	30.50	30.50	29.80	30.00	30.00	1.90%	5,960
Sep 29, 2026	28.43	30.00	28.43	29.44	29.44	1.48%	1,013
Sep 28, 2026	29.30	30.39	28.49	29.01	29.01	-1.53%	1,158
Sep 25, 2026	29.13	30.20	28.90	29.46	29.46	-0.64%	1,759
Sep 24, 2026	31.89	31.89	28.56	29.65	29.65	-1.66%	5,585
Sep 23, 2026	29.73	31.06	29.41	30.15	30.15	1.58%	1,480
Sep 22, 2026	31.56	31.56	29.55	29.73	29.68	0.44%	407
Sep 21, 2026	29.70	30.65	28.53	29.60	29.55	-2.28%	1,567
Sep 18, 2026	32.65	32.65	29.50	30.29	30.24	3.84%	336
Sep 17, 2026	29.05	29.74	28.25	29.17	29.12	-1.95%	2,175
Sep 16, 2026	29.05	29.75	28.22	29.75	29.70	0.85%	985
Sep 15, 2026	30.50	31.99	29.35	29.50	29.45	-3.28%	4,603
Sep 11, 2026	30.00	30.50	29.20	30.50	30.45	1.13%	1,602
Sep 10, 2026	32.80	32.80	30.02	30.16	30.11	-0.82%	1,140
Sep 9, 2026	31.05	31.95	30.35	30.41	30.36	-2.06%	1,192
Sep 8, 2026	31.45	31.69	31.01	31.05	31.00	-1.52%	866
Sep 7, 2026	33.00	33.00	31.01	31.53	31.48	0.25%	2,115
Sep 4, 2026	33.88	33.88	31.05	31.45	31.40	-0.29%	12,202
Sep 3, 2026	30.05	34.15	29.80	31.54	31.49	4.89%	18,731
Sep 2, 2026	30.60	31.50	29.49	30.07	30.02	-2.24%	3,517
Sep 1, 2026	30.75	32.56	30.33	30.76	30.71	-0.42%	3,299
Aug 31, 2026	33.99	33.99	30.72	30.89	30.84	-3.53%	6,619
Aug 28, 2026	30.10	33.49	30.10	32.02	31.97	7.16%	20,289
Aug 27, 2026	28.65	30.04	28.37	29.88	29.83	2.01%	2,051
Aug 26, 2026	29.20	29.49	28.60	29.29	29.24	-0.34%	1,176
Aug 25, 2026	28.79	29.55	28.41	29.39	29.34	3.09%	431
Aug 24, 2026	28.50	28.74	27.79	28.51	28.46	0.04%	9,779
Aug 21, 2026	28.35	29.13	27.94	28.50	28.45	-1.49%	14,130
Aug 20, 2026	29.75	29.75	28.80	28.93	28.88	0.52%	358
Aug 19, 2026	29.00	29.94	27.00	28.78	28.73	-3.91%	9,165
Aug 18, 2026	30.00	30.00	29.66	29.95	29.90	0.71%	419
Aug 17, 2026	30.90	30.90	28.95	29.74	29.69	-3.22%	3,391
Aug 14, 2026	31.50	31.50	30.60	30.73	30.68	-2.13%	1,415
Aug 13, 2026	32.80	33.66	31.40	31.40	31.35	-0.73%	8,104
Aug 12, 2026	31.50	32.13	31.29	31.63	31.58	0.86%	3,793