Xunlei Limited (XNET)
NASDAQ: XNET · Real-Time Price · USD
5.92
+0.16 (2.78%)
Jul 15, 2026, 2:28 PM EDT - Market open
Xunlei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 5.83 | 6.00 | 5.83 | 5.90 | - | 2.43% | 100,367 |
| Jul 14, 2026 | 5.74 | 5.93 | 5.69 | 5.76 | 5.76 | 1.41% | 117,320 |
| Jul 13, 2026 | 5.68 | 5.82 | 5.61 | 5.68 | 5.68 | -0.87% | 170,443 |
| Jul 10, 2026 | 5.85 | 6.00 | 5.73 | 5.73 | 5.73 | -1.88% | 97,430 |
| Jul 9, 2026 | 5.68 | 5.89 | 5.68 | 5.84 | 5.84 | 2.10% | 149,197 |
| Jul 8, 2026 | 5.50 | 5.77 | 5.50 | 5.72 | 5.72 | 2.14% | 191,497 |
| Jul 7, 2026 | 5.73 | 5.83 | 5.57 | 5.60 | 5.60 | -3.28% | 177,263 |
| Jul 6, 2026 | 5.69 | 5.94 | 5.69 | 5.79 | 5.79 | 2.66% | 152,958 |
| Jul 2, 2026 | 5.90 | 6.04 | 5.60 | 5.64 | 5.64 | -3.42% | 190,995 |
| Jul 1, 2026 | 5.53 | 6.04 | 5.32 | 5.84 | 5.84 | 4.38% | 348,222 |
| Jun 30, 2026 | 5.37 | 5.71 | 5.30 | 5.60 | 5.60 | 3.42% | 243,426 |
| Jun 29, 2026 | 5.38 | 5.47 | 5.12 | 5.41 | 5.41 | 0.93% | 274,548 |
| Jun 26, 2026 | 5.15 | 5.64 | 5.11 | 5.36 | 5.36 | 6.56% | 629,154 |
| Jun 25, 2026 | 4.90 | 5.16 | 4.82 | 5.03 | 5.03 | 3.50% | 384,056 |
| Jun 24, 2026 | 4.86 | 5.03 | 4.80 | 4.86 | 4.86 | -0.61% | 305,956 |
| Jun 23, 2026 | 4.87 | 5.08 | 4.83 | 4.89 | 4.89 | -3.74% | 291,655 |
| Jun 22, 2026 | 4.92 | 5.22 | 4.91 | 5.08 | 5.08 | 2.42% | 241,174 |
| Jun 18, 2026 | 4.94 | 5.03 | 4.82 | 4.96 | 4.96 | -0.40% | 3,719,173 |
| Jun 17, 2026 | 5.44 | 5.46 | 4.97 | 4.98 | 4.98 | -9.45% | 1,003,248 |
| Jun 16, 2026 | 5.35 | 5.53 | 5.25 | 5.50 | 5.50 | 3.38% | 525,640 |
| Jun 15, 2026 | 5.34 | 5.53 | 5.26 | 5.32 | 5.32 | 1.72% | 528,809 |
| Jun 12, 2026 | 5.19 | 5.33 | 5.04 | 5.23 | 5.23 | 1.16% | 350,496 |
| Jun 11, 2026 | 4.96 | 5.23 | 4.85 | 5.17 | 5.17 | 4.66% | 370,877 |
| Jun 10, 2026 | 4.80 | 5.15 | 4.80 | 4.94 | 4.94 | 0.61% | 420,493 |
| Jun 9, 2026 | 4.82 | 5.15 | 4.69 | 4.91 | 4.91 | 1.87% | 636,840 |
| Jun 8, 2026 | 4.68 | 4.91 | 4.61 | 4.82 | 4.82 | 3.43% | 277,629 |
| Jun 5, 2026 | 4.97 | 4.97 | 4.52 | 4.66 | 4.66 | -6.24% | 374,539 |
| Jun 4, 2026 | 4.93 | 5.00 | 4.82 | 4.97 | 4.97 | -0.20% | 282,748 |
| Jun 3, 2026 | 5.44 | 5.44 | 4.92 | 4.98 | 4.98 | -7.95% | 447,907 |
| Jun 2, 2026 | 5.90 | 5.91 | 5.41 | 5.41 | 5.41 | -9.53% | 424,820 |
| Jun 1, 2026 | 6.03 | 6.08 | 5.87 | 5.98 | 5.98 | -1.32% | 364,475 |
| May 29, 2026 | 5.98 | 6.08 | 5.68 | 6.06 | 6.06 | 2.19% | 348,210 |
| May 28, 2026 | 5.80 | 5.94 | 5.58 | 5.93 | 5.93 | 7.23% | 509,180 |
| May 27, 2026 | 5.76 | 5.77 | 5.35 | 5.53 | 5.53 | -3.66% | 294,392 |
| May 26, 2026 | 5.60 | 5.87 | 5.51 | 5.74 | 5.74 | 4.74% | 254,365 |
| May 22, 2026 | 5.42 | 5.50 | 5.20 | 5.48 | 5.48 | 0.18% | 445,030 |
| May 21, 2026 | 5.64 | 5.67 | 5.47 | 5.47 | 5.47 | -2.84% | 174,112 |
| May 20, 2026 | 5.68 | 5.82 | 5.55 | 5.63 | 5.63 | -1.23% | 199,903 |
| May 19, 2026 | 5.80 | 5.83 | 5.67 | 5.70 | 5.70 | -2.40% | 151,509 |
| May 18, 2026 | 5.91 | 6.01 | 5.77 | 5.84 | 5.84 | -0.51% | 178,442 |
| May 15, 2026 | 6.05 | 6.10 | 5.86 | 5.87 | 5.87 | -5.78% | 80,334 |
| May 14, 2026 | 6.26 | 6.27 | 6.10 | 6.23 | 6.23 | -1.58% | 73,571 |
| May 13, 2026 | 6.03 | 6.35 | 5.87 | 6.33 | 6.33 | 6.39% | 206,287 |
| May 12, 2026 | 6.38 | 6.41 | 5.73 | 5.95 | 5.95 | -8.32% | 259,283 |
| May 11, 2026 | 6.39 | 6.53 | 6.27 | 6.49 | 6.49 | 1.56% | 142,365 |
| May 8, 2026 | 6.30 | 6.45 | 6.25 | 6.39 | 6.39 | 1.43% | 199,340 |
| May 7, 2026 | 6.32 | 6.41 | 6.18 | 6.30 | 6.30 | -0.47% | 106,384 |
| May 6, 2026 | 6.10 | 6.33 | 6.05 | 6.33 | 6.33 | 3.60% | 284,763 |
| May 5, 2026 | 6.26 | 6.26 | 6.03 | 6.11 | 6.11 | -1.93% | 129,187 |
| May 4, 2026 | 6.18 | 6.40 | 6.18 | 6.23 | 6.23 | 0.81% | 99,181 |