XTGlobal Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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