XTGlobal Infotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	31.20	31.20	29.80	30.11	30.11	-1.67%	29,333
Feb 17, 2026	31.33	31.75	30.50	30.62	30.62	-1.80%	5,841
Feb 16, 2026	31.52	32.01	31.02	31.18	31.18	-0.67%	5,740
Feb 13, 2026	31.95	32.79	31.00	31.39	31.39	-3.09%	6,627
Feb 12, 2026	32.50	32.79	31.00	32.39	32.39	0.62%	24,196
Feb 11, 2026	32.25	32.90	31.26	32.19	32.19	1.23%	4,926
Feb 10, 2026	32.00	33.50	31.10	31.80	31.80	-0.62%	14,551
Feb 9, 2026	29.94	33.50	28.46	32.00	32.00	6.88%	34,659
Feb 6, 2026	30.40	31.00	29.12	29.94	29.94	0.60%	3,668
Feb 5, 2026	31.20	31.49	29.51	29.76	29.76	-2.62%	13,536
Feb 4, 2026	28.05	31.50	28.05	30.56	30.56	6.18%	42,746
Feb 3, 2026	28.10	29.50	27.00	28.78	28.78	4.31%	17,988
Feb 2, 2026	28.40	28.40	27.11	27.59	27.59	-1.36%	7,153
Feb 1, 2026	26.99	28.50	26.50	27.97	27.97	3.59%	18,953
Jan 30, 2026	26.60	28.41	25.70	27.00	27.00	2.00%	20,280
Jan 29, 2026	27.88	27.88	26.00	26.47	26.47	-3.22%	23,857
Jan 28, 2026	26.70	27.88	26.00	27.35	27.35	5.23%	18,633
Jan 27, 2026	26.90	27.39	25.20	25.99	25.99	-3.38%	19,420
Jan 23, 2026	28.50	29.20	26.56	26.90	26.90	-5.21%	43,301
Jan 22, 2026	27.11	28.47	27.11	28.38	28.38	3.99%	8,145
Jan 21, 2026	29.30	29.40	26.56	27.29	27.29	-4.61%	25,543
Jan 20, 2026	30.50	30.50	28.50	28.61	28.61	-3.51%	20,640
Jan 19, 2026	30.50	31.50	29.50	29.65	29.65	-2.79%	21,595
Jan 16, 2026	30.96	30.96	30.27	30.50	30.50	-1.49%	35,978
Jan 14, 2026	30.26	32.00	30.26	30.96	30.96	-0.77%	7,299
Jan 13, 2026	31.48	31.99	30.90	31.20	31.20	1.99%	20,281
Jan 12, 2026	30.50	31.65	30.10	30.59	30.59	-0.81%	19,286
Jan 9, 2026	32.21	32.30	30.60	30.84	30.84	-2.99%	32,125
Jan 8, 2026	32.20	32.88	31.40	31.79	31.79	-1.61%	53,486
Jan 7, 2026	34.74	34.74	32.10	32.31	32.31	-2.18%	60,263
Jan 6, 2026	34.65	34.70	32.70	33.03	33.03	-2.05%	67,509
Jan 5, 2026	36.50	36.50	33.51	33.72	33.72	-5.49%	81,889
Jan 2, 2026	34.20	36.99	33.81	35.68	35.68	6.29%	53,526
Jan 1, 2026	34.57	34.77	33.10	33.57	33.57	-0.94%	30,630
Dec 31, 2025	34.98	34.98	33.75	33.89	33.89	-0.21%	28,334
Dec 30, 2025	34.95	35.08	33.67	33.96	33.96	-2.55%	25,074
Dec 29, 2025	35.20	35.88	33.56	34.85	34.85	-0.99%	18,921
Dec 26, 2025	35.80	36.53	35.10	35.20	35.20	-1.81%	23,159
Dec 24, 2025	36.74	36.94	35.50	35.85	35.85	-1.10%	16,095
Dec 23, 2025	36.31	37.51	36.00	36.25	36.25	0.39%	32,096
Dec 22, 2025	36.00	36.50	35.16	36.11	36.11	1.38%	19,022
Dec 19, 2025	36.89	37.00	34.86	35.62	35.62	-1.49%	88,769
Dec 18, 2025	37.40	37.40	35.66	36.16	36.16	-2.40%	15,779
Dec 17, 2025	38.39	38.39	36.90	37.05	37.05	-2.29%	15,484
Dec 16, 2025	38.58	38.98	37.60	37.92	37.92	-1.71%	34,103
Dec 15, 2025	38.79	39.00	37.45	38.58	38.58	1.39%	35,018
Dec 12, 2025	37.19	39.83	36.75	38.05	38.05	2.31%	100,805
Dec 11, 2025	36.50	38.90	36.40	37.19	37.19	3.85%	87,484
Dec 10, 2025	37.21	37.99	35.60	35.81	35.81	-4.20%	47,866
Dec 9, 2025	38.01	40.00	37.00	37.38	37.38	-3.88%	38,180