XTGlobal Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	30.00	30.50	29.20	30.50	30.50	1.13%	1,602
Sep 10, 2026	32.80	32.80	30.02	30.16	30.16	-0.82%	1,140
Sep 9, 2026	31.05	31.95	30.35	30.41	30.41	-2.06%	1,192
Sep 8, 2026	31.45	31.69	31.01	31.05	31.05	-1.52%	866
Sep 7, 2026	33.00	33.00	31.01	31.53	31.53	0.25%	2,115
Sep 4, 2026	33.88	33.88	31.05	31.45	31.45	-0.29%	12,202
Sep 3, 2026	30.05	34.15	29.80	31.54	31.54	4.89%	18,731
Sep 2, 2026	30.60	31.50	29.49	30.07	30.07	-2.24%	3,517
Sep 1, 2026	30.75	32.56	30.33	30.76	30.76	-0.42%	3,299
Aug 31, 2026	33.99	33.99	30.72	30.89	30.89	-3.53%	6,619
Aug 28, 2026	30.10	33.49	30.10	32.02	32.02	7.16%	20,289
Aug 27, 2026	28.65	30.04	28.37	29.88	29.88	2.01%	2,051
Aug 26, 2026	29.20	29.49	28.60	29.29	29.29	-0.34%	1,176
Aug 25, 2026	28.79	29.55	28.41	29.39	29.39	3.09%	431
Aug 24, 2026	28.50	28.74	27.79	28.51	28.51	0.04%	9,779
Aug 21, 2026	28.35	29.13	27.94	28.50	28.50	-1.49%	14,130
Aug 20, 2026	29.75	29.75	28.80	28.93	28.93	0.52%	358
Aug 19, 2026	29.00	29.94	27.00	28.78	28.78	-3.91%	9,165
Aug 18, 2026	30.00	30.00	29.66	29.95	29.95	0.71%	419
Aug 17, 2026	30.90	30.90	28.95	29.74	29.74	-3.22%	3,391
Aug 14, 2026	31.50	31.50	30.60	30.73	30.73	-2.13%	1,415
Aug 13, 2026	32.80	33.66	31.40	31.40	31.40	-0.73%	8,104
Aug 12, 2026	31.50	32.13	31.29	31.63	31.63	0.86%	3,793
Aug 11, 2026	32.00	32.00	30.60	31.36	31.36	-2.15%	539
Aug 10, 2026	31.86	33.00	31.86	32.05	32.05	1.94%	7,499
Aug 7, 2026	33.42	33.90	31.40	31.44	31.44	-1.90%	10,477
Aug 6, 2026	34.89	34.89	31.99	32.05	32.05	-3.55%	2,676
Aug 5, 2026	33.30	33.82	32.50	33.23	33.23	1.19%	3,296
Aug 4, 2026	33.99	33.99	32.50	32.84	32.84	-0.64%	2,756
Aug 3, 2026	36.38	36.38	32.61	33.05	33.05	-2.22%	7,448
Jul 31, 2026	33.99	34.00	31.55	33.80	33.80	5.59%	20,116
Jul 30, 2026	32.00	32.30	30.11	32.01	32.01	2.83%	2,261
Jul 29, 2026	32.40	33.00	30.90	31.13	31.13	0.81%	10,135
Jul 28, 2026	28.25	31.50	27.50	30.88	30.88	8.96%	12,549
Jul 27, 2026	28.00	28.50	28.00	28.34	28.34	1.87%	14
Jul 24, 2026	28.00	28.31	27.10	27.82	27.82	-1.80%	1,034
Jul 23, 2026	28.49	28.49	28.10	28.33	28.33	1.43%	442
Jul 22, 2026	28.40	28.60	27.64	27.93	27.93	-2.44%	626
Jul 21, 2026	27.55	28.83	27.55	28.63	28.63	1.92%	1,664
Jul 20, 2026	28.36	29.00	27.11	28.09	28.09	-1.23%	1,206
Jul 17, 2026	28.55	28.85	28.36	28.44	28.44	0.46%	73
Jul 16, 2026	29.07	29.13	28.31	28.31	28.31	-0.21%	361
Jul 15, 2026	28.83	28.89	28.31	28.37	28.37	-1.97%	844
Jul 14, 2026	29.12	29.36	28.57	28.94	28.94	1.97%	1,979
Jul 13, 2026	27.99	28.40	27.41	28.38	28.38	2.98%	2,804
Jul 10, 2026	28.41	28.99	27.49	27.56	27.56	-2.99%	11,123
Jul 9, 2026	29.00	29.05	27.81	28.41	28.41	-2.17%	8,978
Jul 8, 2026	29.44	29.60	28.49	29.04	29.04	0.28%	5,269
Jul 7, 2026	30.00	30.00	28.90	28.96	28.96	-1.73%	336
Jul 6, 2026	29.60	30.67	28.66	29.47	29.47	1.24%	2,606