IXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	91.62	92.25	91.13	91.61	91.61	0.07%	85,652
Jun 26, 2025	91.31	91.68	90.83	91.55	91.55	0.86%	334,169
Jun 25, 2025	90.21	90.81	90.21	90.77	90.77	0.98%	82,985
Jun 24, 2025	89.00	89.97	89.00	89.89	89.89	2.08%	124,006
Jun 23, 2025	86.85	88.16	86.68	88.06	88.06	1.11%	110,532
Jun 20, 2025	87.98	88.05	86.70	87.09	87.09	-0.48%	107,854
Jun 18, 2025	87.55	87.85	87.06	87.51	87.51	0.44%	125,496
Jun 17, 2025	87.42	87.86	86.97	87.13	87.13	-0.76%	67,614
Jun 16, 2025	87.26	88.15	87.26	87.80	87.80	1.27%	153,206
Jun 13, 2025	87.00	87.60	86.50	86.70	86.54	-1.63%	192,063
Jun 12, 2025	87.55	88.31	87.54	88.14	87.98	0.71%	251,541
Jun 11, 2025	87.94	88.23	87.19	87.52	87.36	-0.09%	232,288
Jun 10, 2025	87.14	87.68	86.83	87.60	87.44	0.72%	166,352
Jun 9, 2025	86.92	87.51	86.78	86.97	86.81	0.32%	109,314
Jun 6, 2025	86.74	87.06	86.53	86.69	86.53	0.85%	107,199
Jun 5, 2025	86.44	87.11	85.74	85.96	85.80	-0.28%	174,226
Jun 4, 2025	86.13	86.43	85.87	86.20	86.04	0.41%	256,582
Jun 3, 2025	84.76	85.91	84.76	85.85	85.69	1.21%	114,004
Jun 2, 2025	83.87	84.99	83.87	84.82	84.66	0.92%	157,723
May 30, 2025	84.35	84.37	82.88	84.05	83.89	-0.44%	127,759
May 29, 2025	85.56	85.56	84.05	84.42	84.26	0.38%	417,182
May 28, 2025	84.53	84.84	84.05	84.10	83.94	-0.56%	218,488
May 27, 2025	83.87	84.63	83.75	84.57	84.41	2.22%	275,427
May 23, 2025	82.27	83.15	82.11	82.73	82.58	-1.18%	71,717
May 22, 2025	83.42	84.23	83.42	83.72	83.56	0.04%	73,617
May 21, 2025	84.33	85.37	83.37	83.69	83.53	-1.54%	171,722
May 20, 2025	84.80	85.06	84.44	85.00	84.84	-0.39%	120,179
May 19, 2025	84.21	85.40	84.13	85.33	85.17	-0.01%	317,835
May 16, 2025	85.43	85.44	84.71	85.34	85.18	0.05%	78,642
May 15, 2025	84.81	85.74	84.78	85.30	85.14	0.06%	105,790
May 14, 2025	84.94	85.42	84.72	85.25	85.09	0.63%	256,401
May 13, 2025	83.33	84.98	83.33	84.72	84.56	1.67%	202,414
May 12, 2025	83.13	83.42	82.16	83.33	83.17	4.40%	136,759
May 9, 2025	80.30	80.41	79.48	79.82	79.67	0.16%	76,938
May 8, 2025	80.00	80.48	79.18	79.69	79.54	0.63%	87,753
May 7, 2025	78.53	79.48	78.03	79.19	79.04	0.71%	74,157
May 6, 2025	77.99	79.07	77.93	78.63	78.48	-0.79%	102,778
May 5, 2025	79.16	79.83	79.14	79.26	79.11	-0.39%	172,746
May 2, 2025	79.23	79.96	78.96	79.57	79.42	1.66%	170,421
May 1, 2025	78.57	79.40	78.26	78.27	78.12	1.81%	130,113
Apr 30, 2025	75.56	77.22	74.93	76.88	76.74	0.18%	147,754
Apr 29, 2025	75.96	76.96	75.96	76.74	76.60	0.45%	154,370
Apr 28, 2025	76.25	76.54	75.34	76.40	76.26	0.08%	63,149
Apr 25, 2025	75.06	76.45	75.06	76.34	76.20	1.13%	182,085
Apr 24, 2025	73.69	75.49	73.38	75.49	75.35	3.31%	80,946
Apr 23, 2025	73.76	74.37	72.76	73.07	72.93	2.92%	257,766
Apr 22, 2025	70.26	71.40	70.14	71.00	70.87	2.35%	118,707
Apr 21, 2025	70.14	70.25	68.50	69.37	69.24	-2.20%	330,871
Apr 17, 2025	71.74	71.97	70.79	70.93	70.80	-0.53%	182,269
Apr 16, 2025	71.83	72.56	70.22	71.31	71.18	-3.28%	211,464