XTGlobal Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	28.00	32.00	27.60	29.11	29.11	3.82%	32,653
Jul 2, 2026	28.78	28.89	27.41	28.04	28.04	-0.28%	8,760
Jul 1, 2026	28.03	28.54	27.26	28.12	28.12	0.32%	7,085
Jun 30, 2026	29.65	29.72	27.61	28.03	28.03	-4.89%	8,288
Jun 29, 2026	32.74	32.74	29.30	29.47	29.47	-3.82%	3,405
Jun 25, 2026	32.51	33.82	30.16	30.64	30.64	-3.86%	5,732
Jun 24, 2026	32.50	32.88	30.50	31.87	31.87	4.94%	5,581
Jun 23, 2026	30.97	31.50	29.95	30.37	30.37	3.44%	7,036
Jun 22, 2026	28.30	29.36	27.11	29.36	29.36	5.27%	6,556
Jun 19, 2026	30.86	30.86	27.52	27.89	27.89	-3.29%	7,291
Jun 18, 2026	28.84	29.00	28.61	28.84	28.84	-0.48%	1,500
Jun 17, 2026	29.95	29.95	28.55	28.98	28.98	-0.58%	4,533
Jun 16, 2026	30.00	30.00	29.04	29.15	29.15	-1.32%	948
Jun 15, 2026	30.30	30.30	29.15	29.54	29.54	2.04%	598
Jun 12, 2026	29.75	29.94	28.63	28.95	28.95	1.40%	3,061
Jun 11, 2026	29.50	30.42	28.38	28.55	28.55	-2.29%	11,084
Jun 10, 2026	30.00	30.00	29.00	29.22	29.22	-0.78%	5,307
Jun 9, 2026	30.88	30.88	28.32	29.45	29.45	1.38%	2,562
Jun 8, 2026	30.40	30.40	28.11	29.05	29.05	-2.61%	3,121
Jun 5, 2026	31.00	31.00	29.02	29.83	29.83	-0.57%	3,327
Jun 4, 2026	32.90	32.90	29.00	30.00	30.00	-3.32%	4,170
Jun 3, 2026	31.25	32.40	30.75	31.03	31.03	-0.86%	3,119
Jun 2, 2026	31.18	32.44	30.85	31.30	31.30	0.38%	4,450
Jun 1, 2026	33.46	33.46	30.87	31.18	31.18	-0.57%	2,833
May 29, 2026	32.00	32.02	31.01	31.36	31.36	-1.54%	4,384
May 27, 2026	31.99	33.25	31.49	31.85	31.85	-0.44%	4,598
May 26, 2026	33.25	33.25	31.65	31.99	31.99	-1.17%	7,000
May 25, 2026	33.90	33.90	30.61	32.37	32.37	2.83%	6,500
May 22, 2026	31.00	32.05	30.22	31.48	31.48	3.55%	4,085
May 21, 2026	31.59	31.81	30.30	30.40	30.40	-0.65%	2,024