XTGlobal Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	31.41	31.71	29.95	30.60	30.60	-1.16%	839
May 19, 2026	30.06	31.98	30.06	30.96	30.96	2.99%	2,659
May 18, 2026	31.70	33.20	29.95	30.06	30.06	-3.25%	1,658
May 15, 2026	33.00	33.00	30.80	31.07	31.07	-2.66%	1,161
May 14, 2026	31.25	33.15	30.50	31.92	31.92	3.60%	4,175
May 13, 2026	29.01	32.55	29.01	30.81	30.81	2.05%	2,202
May 12, 2026	32.00	32.43	29.75	30.19	30.19	-7.05%	2,899
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