XTGlobal Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	32.15	33.60	31.80	32.48	32.48	0.59%	6,353
May 8, 2026	33.00	33.40	31.60	32.29	32.29	-0.83%	2,011
May 7, 2026	33.50	33.50	31.65	32.56	32.56	1.91%	5,304
May 6, 2026	31.20	33.20	31.20	31.95	31.95	1.75%	1,328
May 5, 2026	32.99	32.99	31.06	31.40	31.40	-0.57%	1,387
May 4, 2026	32.59	33.20	31.46	31.58	31.58	-3.10%	2,959
Apr 30, 2026	32.50	33.00	31.30	32.59	32.59	5.16%	3,693
Apr 29, 2026	32.60	32.60	30.89	30.99	30.99	-1.99%	2,848
Apr 28, 2026	31.05	32.19	31.05	31.62	31.62	-0.97%	4,315
Apr 27, 2026	31.61	33.00	31.61	31.93	31.93	-1.02%	1,593
Apr 24, 2026	33.20	33.20	31.99	32.26	32.26	-3.33%	9,148
Apr 23, 2026	33.20	34.85	32.59	33.37	33.37	-0.39%	1,527
Apr 22, 2026	33.85	34.40	32.15	33.50	33.50	-1.03%	9,484
Apr 21, 2026	33.00	34.00	32.80	33.85	33.85	4.06%	11,528
Apr 20, 2026	33.11	34.71	32.50	32.53	32.53	-3.98%	9,543
Apr 17, 2026	30.98	34.50	30.95	33.88	33.88	11.85%	9,666
Apr 16, 2026	32.49	32.49	29.67	30.29	30.29	0.97%	3,378
Apr 15, 2026	32.98	32.98	29.41	30.00	30.00	2.88%	2,795
Apr 13, 2026	30.88	30.88	29.15	29.16	29.16	-2.61%	1,595
Apr 10, 2026	30.55	30.75	29.58	29.94	29.94	0.47%	8,437
Apr 9, 2026	30.55	31.53	29.73	29.80	29.80	2.23%	10,209
Apr 8, 2026	28.84	30.02	28.60	29.15	29.15	2.10%	6,007
Apr 7, 2026	29.85	29.85	28.20	28.55	28.55	-0.07%	4,790
Apr 6, 2026	28.90	29.17	28.38	28.57	28.57	-1.48%	16,223
Apr 2, 2026	32.65	32.65	28.01	29.00	29.00	0.28%	9,650
Apr 1, 2026	25.99	29.36	25.99	28.92	28.92	11.19%	1,745
Mar 30, 2026	27.01	28.45	25.99	26.01	26.01	-5.66%	4,467
Mar 27, 2026	31.69	31.69	27.23	27.57	27.57	-5.90%	5,736
Mar 25, 2026	29.98	30.88	29.01	29.30	29.30	-0.68%	8,058
Mar 24, 2026	29.02	30.15	28.51	29.50	29.50	3.04%	3,525
Mar 23, 2026	30.00	30.50	27.86	28.63	28.63	-5.48%	12,271
Mar 20, 2026	29.05	31.03	29.05	30.29	30.29	1.03%	800
Mar 19, 2026	30.62	31.24	29.50	29.98	29.98	-2.22%	4,358
Mar 18, 2026	30.95	31.99	30.50	30.66	30.66	-0.13%	5,022
Mar 17, 2026	30.00	31.49	29.99	30.70	30.70	2.71%	19,184
Mar 16, 2026	32.85	33.02	29.01	29.89	29.89	-9.75%	23,665
Mar 13, 2026	35.85	35.85	32.50	33.12	33.12	-2.47%	1,143
Mar 12, 2026	34.26	35.00	33.50	33.96	33.96	-0.06%	8,186
Mar 11, 2026	36.99	36.99	33.30	33.98	33.98	-1.02%	8,696
Mar 10, 2026	37.39	37.39	34.00	34.33	34.33	4.03%	1,915
Mar 9, 2026	35.00	35.00	32.92	33.00	33.00	-7.36%	3,907
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