Xunlei Limited (XNET)
NASDAQ: XNET · Real-Time Price · USD
6.18
+0.10 (1.64%)
At close: May 1, 2026, 4:00 PM EDT
6.08
-0.10 (-1.62%)
After-hours: May 1, 2026, 6:00 PM EDT
Xunlei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6.09 | 6.21 | 6.08 | 6.18 | 6.18 | 1.64% | 123,520 |
| Apr 30, 2026 | 6.07 | 6.13 | 5.90 | 6.08 | 6.08 | 1.50% | 136,470 |
| Apr 29, 2026 | 6.34 | 6.34 | 5.99 | 5.99 | 5.99 | -4.92% | 119,660 |
| Apr 28, 2026 | 6.27 | 6.38 | 6.21 | 6.30 | 6.30 | -1.41% | 132,525 |
| Apr 27, 2026 | 6.48 | 6.57 | 6.36 | 6.39 | 6.39 | -0.78% | 88,205 |
| Apr 24, 2026 | 6.38 | 6.51 | 6.35 | 6.44 | 6.44 | 1.26% | 135,363 |
| Apr 23, 2026 | 6.70 | 6.71 | 6.27 | 6.36 | 6.36 | -5.92% | 202,224 |
| Apr 22, 2026 | 6.61 | 6.81 | 6.55 | 6.76 | 6.76 | 3.21% | 150,985 |
| Apr 21, 2026 | 6.48 | 6.73 | 6.41 | 6.55 | 6.55 | 1.39% | 151,948 |
| Apr 20, 2026 | 6.40 | 6.59 | 6.40 | 6.46 | 6.46 | -1.52% | 146,481 |
| Apr 17, 2026 | 6.50 | 6.62 | 6.47 | 6.56 | 6.56 | 1.55% | 158,338 |
| Apr 16, 2026 | 6.31 | 6.46 | 6.25 | 6.46 | 6.46 | 2.54% | 163,365 |
| Apr 15, 2026 | 6.25 | 6.42 | 6.20 | 6.30 | 6.30 | 1.78% | 191,248 |
| Apr 14, 2026 | 6.08 | 6.25 | 6.04 | 6.19 | 6.19 | 2.82% | 126,461 |
| Apr 13, 2026 | 5.74 | 6.02 | 5.73 | 6.02 | 6.02 | 3.79% | 169,522 |
| Apr 10, 2026 | 5.85 | 6.03 | 5.78 | 5.80 | 5.80 | -1.36% | 110,256 |
| Apr 9, 2026 | 5.86 | 5.98 | 5.85 | 5.88 | 5.88 | -0.51% | 119,126 |
| Apr 8, 2026 | 5.95 | 6.01 | 5.84 | 5.91 | 5.91 | 4.23% | 147,961 |
| Apr 7, 2026 | 5.77 | 5.80 | 5.56 | 5.67 | 5.67 | -2.91% | 191,144 |
| Apr 6, 2026 | 5.88 | 5.98 | 5.81 | 5.84 | 5.84 | -0.51% | 91,208 |
| Apr 2, 2026 | 5.71 | 5.93 | 5.55 | 5.87 | 5.87 | -1.01% | 126,257 |
| Apr 1, 2026 | 5.61 | 6.08 | 5.61 | 5.93 | 5.93 | 6.65% | 233,619 |
| Mar 31, 2026 | 5.58 | 5.71 | 5.50 | 5.56 | 5.56 | 1.09% | 321,476 |
| Mar 30, 2026 | 5.59 | 5.68 | 5.44 | 5.50 | 5.50 | -1.43% | 258,649 |
| Mar 27, 2026 | 5.65 | 5.80 | 5.58 | 5.58 | 5.58 | -0.89% | 385,009 |
| Mar 26, 2026 | 5.75 | 5.97 | 5.62 | 5.63 | 5.63 | -4.58% | 302,787 |
| Mar 25, 2026 | 5.77 | 5.99 | 5.77 | 5.90 | 5.90 | 2.79% | 266,089 |
| Mar 24, 2026 | 5.90 | 5.91 | 5.66 | 5.74 | 5.74 | -2.38% | 260,352 |
| Mar 23, 2026 | 5.71 | 6.08 | 5.69 | 5.88 | 5.88 | 0.86% | 308,163 |
| Mar 20, 2026 | 6.16 | 6.17 | 5.75 | 5.83 | 5.83 | -5.36% | 321,945 |
| Mar 19, 2026 | 6.14 | 6.46 | 6.04 | 6.16 | 6.16 | -1.91% | 261,810 |
| Mar 18, 2026 | 6.31 | 6.50 | 6.26 | 6.28 | 6.28 | -0.32% | 316,118 |
| Mar 17, 2026 | 6.52 | 6.74 | 6.30 | 6.30 | 6.30 | -2.48% | 247,251 |
| Mar 16, 2026 | 7.18 | 7.30 | 6.44 | 6.46 | 6.46 | -7.71% | 407,184 |
| Mar 13, 2026 | 6.54 | 7.56 | 6.47 | 7.00 | 7.00 | 6.71% | 921,534 |
| Mar 12, 2026 | 6.90 | 6.94 | 6.18 | 6.56 | 6.56 | 8.61% | 624,923 |
| Mar 11, 2026 | 5.86 | 6.08 | 5.86 | 6.04 | 6.04 | 3.42% | 305,736 |
| Mar 10, 2026 | 5.78 | 5.97 | 5.66 | 5.84 | 5.84 | 1.04% | 222,208 |
| Mar 9, 2026 | 5.51 | 5.80 | 5.43 | 5.78 | 5.78 | 3.77% | 114,700 |
| Mar 6, 2026 | 5.69 | 5.78 | 5.55 | 5.57 | 5.57 | -1.59% | 166,902 |
| Mar 5, 2026 | 5.64 | 5.85 | 5.55 | 5.66 | 5.66 | -1.05% | 193,194 |
| Mar 4, 2026 | 5.50 | 5.88 | 5.50 | 5.72 | 5.72 | 4.95% | 216,099 |
| Mar 3, 2026 | 5.55 | 5.55 | 5.16 | 5.45 | 5.45 | -4.89% | 359,283 |
| Mar 2, 2026 | 5.57 | 5.82 | 5.54 | 5.73 | 5.73 | 0.17% | 192,618 |
| Feb 27, 2026 | 5.91 | 5.98 | 5.61 | 5.72 | 5.72 | -4.98% | 198,549 |
| Feb 26, 2026 | 5.95 | 6.02 | 5.88 | 6.02 | 6.02 | 0.17% | 149,034 |
| Feb 25, 2026 | 6.06 | 6.16 | 5.92 | 6.01 | 6.01 | -0.17% | 176,712 |
| Feb 24, 2026 | 5.76 | 6.07 | 5.76 | 6.02 | 6.02 | 3.61% | 344,117 |
| Feb 23, 2026 | 5.85 | 5.90 | 5.75 | 5.81 | 5.81 | -1.02% | 106,266 |
| Feb 20, 2026 | 5.73 | 5.95 | 5.73 | 5.87 | 5.87 | 1.03% | 115,573 |