Xunlei Limited (XNET)
NASDAQ: XNET · Real-Time Price · USD
5.58
-0.05 (-0.89%)
At close: Mar 27, 2026, 4:00 PM EDT
5.59
0.00 (0.09%)
After-hours: Mar 27, 2026, 4:10 PM EDT
Xunlei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 302,555 |
| Mar 25, 2026 | 5.77 | 5.99 | 5.77 | 5.90 | 5.90 | 2.79% | 265,874 |
| Mar 24, 2026 | 5.90 | 5.91 | 5.66 | 5.74 | 5.74 | -2.38% | 259,764 |
| Mar 23, 2026 | 5.71 | 6.08 | 5.69 | 5.88 | 5.88 | 0.86% | 307,868 |
| Mar 20, 2026 | 6.16 | 6.17 | 5.75 | 5.83 | 5.83 | -5.36% | 319,844 |
| Mar 19, 2026 | 6.14 | 6.46 | 6.04 | 6.16 | 6.16 | -1.91% | 261,789 |
| Mar 18, 2026 | 6.31 | 6.50 | 6.26 | 6.28 | 6.28 | -0.32% | 315,867 |
| Mar 17, 2026 | 6.52 | 6.74 | 6.30 | 6.30 | 6.30 | -2.48% | 247,213 |
| Mar 16, 2026 | 7.18 | 7.30 | 6.44 | 6.46 | 6.46 | -7.71% | 404,708 |
| Mar 13, 2026 | 6.54 | 7.56 | 6.47 | 7.00 | 7.00 | 6.71% | 920,919 |
| Mar 12, 2026 | 6.90 | 6.94 | 6.18 | 6.56 | 6.56 | 8.61% | 621,731 |
| Mar 11, 2026 | 5.86 | 6.08 | 5.86 | 6.04 | 6.04 | 3.42% | 298,732 |
| Mar 10, 2026 | 5.78 | 5.97 | 5.66 | 5.84 | 5.84 | 1.04% | 215,687 |
| Mar 9, 2026 | 5.51 | 5.80 | 5.43 | 5.78 | 5.78 | 3.77% | 114,437 |
| 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% | 192,194 |
| Mar 4, 2026 | 5.50 | 5.88 | 5.50 | 5.72 | 5.72 | 4.95% | 216,074 |
| Mar 3, 2026 | 5.55 | 5.55 | 5.16 | 5.45 | 5.45 | -4.89% | 357,000 |
| Mar 2, 2026 | 5.57 | 5.82 | 5.54 | 5.73 | 5.73 | 0.17% | 191,182 |
| Feb 27, 2026 | 5.91 | 5.98 | 5.61 | 5.72 | 5.72 | -4.98% | 196,872 |
| Feb 26, 2026 | 5.95 | 6.02 | 5.88 | 6.02 | 6.02 | 0.17% | 149,032 |
| Feb 25, 2026 | 6.06 | 6.16 | 5.92 | 6.01 | 6.01 | -0.17% | 175,776 |
| Feb 24, 2026 | 5.76 | 6.07 | 5.76 | 6.02 | 6.02 | 3.61% | 343,983 |
| Feb 23, 2026 | 5.85 | 5.90 | 5.75 | 5.81 | 5.81 | -1.02% | 106,243 |
| Feb 20, 2026 | 5.73 | 5.95 | 5.73 | 5.87 | 5.87 | 1.03% | 101,963 |
| Feb 19, 2026 | 5.66 | 5.84 | 5.57 | 5.81 | 5.81 | 1.04% | 71,550 |
| Feb 18, 2026 | 5.78 | 5.91 | 5.71 | 5.75 | 5.75 | -0.17% | 82,281 |
| Feb 17, 2026 | 5.79 | 5.81 | 5.50 | 5.76 | 5.76 | -0.52% | 138,560 |
| Feb 13, 2026 | 5.80 | 5.85 | 5.71 | 5.79 | 5.79 | -0.17% | 134,074 |
| Feb 12, 2026 | 5.82 | 5.91 | 5.55 | 5.80 | 5.80 | -0.34% | 166,744 |
| Feb 11, 2026 | 5.93 | 5.94 | 5.71 | 5.82 | 5.82 | -1.36% | 183,183 |
| Feb 10, 2026 | 5.95 | 6.12 | 5.85 | 5.90 | 5.90 | -1.01% | 186,388 |
| Feb 9, 2026 | 5.80 | 6.03 | 5.79 | 5.96 | 5.96 | 2.76% | 149,943 |
| Feb 6, 2026 | 5.49 | 5.80 | 5.34 | 5.80 | 5.80 | 9.64% | 320,591 |
| Feb 5, 2026 | 5.52 | 5.73 | 5.25 | 5.29 | 5.29 | -6.21% | 486,040 |
| Feb 4, 2026 | 5.86 | 5.96 | 5.55 | 5.64 | 5.64 | -5.21% | 393,887 |
| Feb 3, 2026 | 6.15 | 6.21 | 5.83 | 5.95 | 5.95 | -3.72% | 323,928 |
| Feb 2, 2026 | 6.15 | 6.30 | 6.06 | 6.18 | 6.18 | 0.49% | 159,735 |
| Jan 30, 2026 | 6.50 | 6.50 | 6.11 | 6.15 | 6.15 | -6.39% | 510,021 |
| Jan 29, 2026 | 6.74 | 6.82 | 6.49 | 6.57 | 6.57 | -2.23% | 201,188 |
| Jan 28, 2026 | 6.76 | 6.98 | 6.72 | 6.72 | 6.72 | 0.90% | 308,064 |
| Jan 27, 2026 | 6.87 | 6.95 | 6.62 | 6.66 | 6.66 | -2.06% | 375,327 |
| Jan 26, 2026 | 7.20 | 7.21 | 6.77 | 6.80 | 6.80 | -5.69% | 477,374 |
| Jan 23, 2026 | 7.20 | 7.33 | 7.03 | 7.21 | 7.21 | -0.55% | 384,089 |
| Jan 22, 2026 | 7.55 | 7.58 | 7.24 | 7.25 | 7.25 | -3.07% | 239,633 |
| Jan 21, 2026 | 7.53 | 7.70 | 7.41 | 7.48 | 7.48 | 0.54% | 198,064 |
| Jan 20, 2026 | 7.46 | 7.60 | 7.38 | 7.44 | 7.44 | -2.87% | 176,395 |
| Jan 16, 2026 | 7.58 | 7.80 | 7.49 | 7.66 | 7.66 | - | 248,602 |
| Jan 15, 2026 | 7.76 | 7.82 | 7.63 | 7.66 | 7.66 | -1.29% | 228,383 |