Xunlei Limited (XNET)
NASDAQ: XNET · Real-Time Price · USD
4.410
-0.210 (-4.55%)
At close: Aug 1, 2025, 4:00 PM
4.500
+0.090 (2.04%)
After-hours: Aug 1, 2025, 7:56 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.47 | 4.57 | 4.14 | 4.41 | 4.41 | -4.55% | 537,710 |
| Jul 31, 2025 | 4.68 | 4.84 | 4.60 | 4.62 | 4.62 | -2.12% | 170,196 |
| Jul 30, 2025 | 4.89 | 4.98 | 4.66 | 4.72 | 4.72 | -3.28% | 322,042 |
| Jul 29, 2025 | 5.20 | 5.32 | 4.85 | 4.88 | 4.88 | -4.13% | 487,531 |
| Jul 28, 2025 | 5.00 | 5.14 | 4.87 | 5.09 | 5.09 | 2.83% | 547,010 |
| Jul 25, 2025 | 4.94 | 5.00 | 4.82 | 4.95 | 4.95 | -0.80% | 270,427 |
| Jul 24, 2025 | 4.92 | 5.10 | 4.90 | 4.99 | 4.99 | 0.60% | 356,471 |
| Jul 23, 2025 | 4.76 | 5.03 | 4.72 | 4.96 | 4.96 | 4.86% | 511,675 |
| Jul 22, 2025 | 4.61 | 4.87 | 4.51 | 4.73 | 4.73 | 2.60% | 393,502 |
| Jul 21, 2025 | 4.51 | 4.66 | 4.49 | 4.61 | 4.61 | 3.13% | 779,454 |
| Jul 18, 2025 | 4.45 | 4.66 | 4.42 | 4.47 | 4.47 | 2.29% | 509,754 |
| Jul 17, 2025 | 4.46 | 4.47 | 4.35 | 4.37 | 4.37 | -1.35% | 283,765 |
| Jul 16, 2025 | 4.64 | 4.66 | 4.41 | 4.43 | 4.43 | -5.14% | 479,004 |
| Jul 15, 2025 | 4.66 | 4.75 | 4.58 | 4.67 | 4.67 | 2.64% | 244,704 |
| Jul 14, 2025 | 4.60 | 4.74 | 4.51 | 4.55 | 4.55 | -0.98% | 218,311 |
| Jul 11, 2025 | 4.64 | 4.89 | 4.57 | 4.60 | 4.60 | -0.97% | 625,185 |
| Jul 10, 2025 | 4.79 | 4.79 | 4.59 | 4.64 | 4.64 | -2.73% | 231,434 |
| Jul 9, 2025 | 4.76 | 4.78 | 4.57 | 4.77 | 4.77 | -0.83% | 1,065,578 |
| Jul 8, 2025 | 4.53 | 4.91 | 4.51 | 4.81 | 4.81 | 7.61% | 911,038 |
| Jul 7, 2025 | 4.42 | 4.55 | 4.41 | 4.47 | 4.47 | -1.76% | 400,630 |
| Jul 3, 2025 | 4.55 | 4.60 | 4.44 | 4.55 | 4.55 | - | 257,433 |
| Jul 2, 2025 | 4.32 | 4.58 | 4.32 | 4.55 | 4.55 | 5.32% | 393,762 |
| Jul 1, 2025 | 4.05 | 4.35 | 4.02 | 4.32 | 4.32 | 6.67% | 445,458 |
| Jun 30, 2025 | 4.04 | 4.17 | 4.02 | 4.05 | 4.05 | -1.22% | 421,458 |
| Jun 27, 2025 | 4.24 | 4.25 | 4.06 | 4.10 | 4.10 | -3.98% | 334,853 |
| Jun 26, 2025 | 4.16 | 4.28 | 4.04 | 4.27 | 4.27 | 2.40% | 557,624 |
| Jun 25, 2025 | 4.46 | 4.46 | 4.15 | 4.17 | 4.17 | -5.44% | 497,822 |
| Jun 24, 2025 | 4.33 | 4.50 | 4.28 | 4.41 | 4.41 | 2.56% | 660,246 |
| Jun 23, 2025 | 4.26 | 4.35 | 4.19 | 4.30 | 4.30 | -0.46% | 934,291 |
| Jun 20, 2025 | 4.64 | 4.65 | 4.26 | 4.32 | 4.32 | -8.57% | 1,328,057 |
| Jun 18, 2025 | 4.91 | 4.93 | 4.72 | 4.73 | 4.73 | 0.96% | 619,416 |
| Jun 17, 2025 | 5.05 | 5.11 | 4.65 | 4.68 | 4.68 | -9.48% | 778,081 |
| Jun 16, 2025 | 5.10 | 5.32 | 5.01 | 5.17 | 5.17 | 2.99% | 616,856 |
| Jun 13, 2025 | 5.37 | 5.52 | 5.01 | 5.02 | 5.02 | -7.72% | 689,562 |
| Jun 12, 2025 | 5.02 | 5.58 | 4.83 | 5.44 | 5.44 | 9.79% | 1,826,611 |
| Jun 11, 2025 | 6.48 | 6.55 | 4.90 | 4.96 | 4.96 | -22.82% | 7,060,879 |
| Jun 10, 2025 | 6.29 | 6.45 | 5.93 | 6.42 | 6.42 | 4.73% | 1,163,491 |
| Jun 9, 2025 | 6.18 | 6.60 | 6.03 | 6.13 | 6.13 | 4.25% | 1,064,829 |
| Jun 6, 2025 | 5.95 | 5.95 | 5.76 | 5.88 | 5.88 | 0.17% | 247,891 |
| Jun 5, 2025 | 6.00 | 6.00 | 5.70 | 5.87 | 5.87 | -2.33% | 449,690 |
| Jun 4, 2025 | 5.93 | 6.03 | 5.67 | 6.01 | 6.01 | 3.44% | 731,933 |
| Jun 3, 2025 | 5.70 | 5.89 | 5.58 | 5.81 | 5.81 | 5.06% | 649,430 |
| Jun 2, 2025 | 5.48 | 5.78 | 5.36 | 5.53 | 5.53 | -1.43% | 545,750 |
| May 30, 2025 | 6.26 | 6.29 | 5.45 | 5.61 | 5.61 | -11.79% | 1,568,497 |
| May 29, 2025 | 6.70 | 7.19 | 6.26 | 6.36 | 6.36 | -3.20% | 1,572,276 |
| May 28, 2025 | 6.07 | 6.63 | 5.84 | 6.57 | 6.57 | 9.87% | 1,632,108 |
| May 27, 2025 | 5.90 | 6.37 | 5.83 | 5.98 | 5.98 | 4.36% | 1,396,025 |
| May 23, 2025 | 5.32 | 5.79 | 5.29 | 5.73 | 5.73 | 7.50% | 613,439 |
| May 22, 2025 | 5.69 | 5.78 | 5.31 | 5.33 | 5.33 | -8.26% | 772,117 |
| May 21, 2025 | 5.66 | 5.83 | 5.38 | 5.81 | 5.81 | 0.17% | 927,366 |