IXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	110.57	111.65	110.57	111.65	111.65	1.11%	29,603
Jun 26, 2025	109.67	110.42	109.10	110.42	110.42	1.51%	35,405
Jun 25, 2025	108.77	109.20	108.59	108.78	108.78	-0.08%	245,859
Jun 24, 2025	108.23	108.92	108.13	108.87	108.87	1.43%	8,598
Jun 23, 2025	106.09	107.33	105.82	107.33	107.33	1.05%	78,200
Jun 20, 2025	108.19	108.20	105.90	106.22	106.22	-1.15%	197,939
Jun 18, 2025	107.93	108.23	107.46	107.46	107.46	-0.23%	6,795
Jun 17, 2025	108.13	108.37	107.59	107.71	107.71	-0.76%	10,904
Jun 16, 2025	108.02	108.78	107.96	108.54	108.54	0.97%	14,946
Jun 13, 2025	107.36	108.42	107.36	107.50	107.01	-0.88%	8,021
Jun 12, 2025	108.71	108.77	108.45	108.45	107.96	-0.31%	10,223
Jun 11, 2025	109.68	109.76	108.79	108.79	108.29	-0.50%	121,140
Jun 10, 2025	109.07	109.46	108.84	109.34	108.84	0.70%	10,725
Jun 9, 2025	108.83	108.83	108.58	108.58	108.08	0.17%	6,862
Jun 6, 2025	107.98	108.52	107.98	108.39	107.90	1.46%	5,271
Jun 5, 2025	107.44	107.53	106.80	106.83	106.35	0.04%	17,733
Jun 4, 2025	106.50	106.93	106.50	106.79	106.30	0.94%	68,848
Jun 3, 2025	105.84	106.16	105.70	105.80	105.32	-0.55%	10,291
Jun 2, 2025	104.62	106.50	104.62	106.38	105.89	1.05%	119,959
May 30, 2025	104.93	105.27	104.40	105.27	104.79	0.06%	14,987
May 29, 2025	106.06	106.06	104.93	105.21	104.73	-0.17%	13,084
May 28, 2025	105.96	105.96	105.28	105.39	104.91	-0.29%	12,429
May 27, 2025	104.94	105.86	104.94	105.70	105.22	1.57%	21,128
May 23, 2025	103.97	104.57	103.56	104.07	103.59	-0.44%	6,656
May 22, 2025	104.79	105.66	104.53	104.53	104.05	0.10%	22,817
May 21, 2025	103.86	105.87	103.86	104.43	103.95	0.11%	8,524
May 20, 2025	104.38	105.05	104.23	104.31	103.83	-0.29%	10,894
May 19, 2025	103.71	104.65	103.71	104.61	104.13	0.29%	210,975
May 16, 2025	103.93	104.40	103.51	104.31	103.83	0.52%	4,248
May 15, 2025	103.95	104.37	103.62	103.77	103.30	-	4,789
May 14, 2025	103.12	103.81	103.04	103.77	103.30	0.92%	6,480
May 13, 2025	103.05	103.13	102.66	102.83	102.36	0.77%	7,975
May 12, 2025	102.23	102.23	101.04	102.04	101.57	2.35%	9,345
May 9, 2025	100.61	100.67	99.62	99.70	99.25	-0.23%	8,236
May 8, 2025	100.94	100.94	99.93	99.93	99.47	0.04%	24,771
May 7, 2025	101.46	101.48	99.45	99.89	99.44	-1.15%	6,494
May 6, 2025	100.63	101.30	100.63	101.05	100.59	0.03%	10,650
May 5, 2025	100.36	101.47	100.11	101.02	100.56	0.15%	106,595
May 2, 2025	100.26	101.45	100.22	100.87	100.41	2.08%	6,621
May 1, 2025	99.64	99.68	98.78	98.81	98.36	0.99%	11,685
Apr 30, 2025	96.93	97.95	96.93	97.84	97.39	-0.18%	5,223
Apr 29, 2025	97.29	98.02	97.27	98.02	97.57	0.39%	9,097
Apr 28, 2025	97.85	97.85	96.77	97.64	97.19	0.35%	18,818
Apr 25, 2025	97.86	97.86	96.76	97.30	96.86	0.43%	38,778
Apr 24, 2025	95.40	96.88	95.26	96.88	96.44	1.73%	6,008
Apr 23, 2025	95.68	96.34	94.95	95.23	94.80	1.65%	7,254
Apr 22, 2025	92.89	94.09	92.85	93.68	93.25	2.47%	4,835
Apr 21, 2025	92.18	92.61	90.72	91.42	91.00	-1.56%	70,197
Apr 17, 2025	93.38	93.64	92.76	92.87	92.45	0.21%	8,579
Apr 16, 2025	93.94	93.94	91.87	92.68	92.26	-1.97%	41,811