XNTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	235.57	236.77	234.09	234.93	234.93	-0.24%	31,662
Jun 26, 2025	233.70	235.54	233.31	235.49	235.49	0.83%	16,146
Jun 25, 2025	234.92	235.22	233.08	233.55	233.55	-	41,207
Jun 24, 2025	230.27	233.80	229.77	233.54	233.54	2.95%	29,149
Jun 23, 2025	224.23	227.20	223.85	226.84	226.84	1.18%	21,157
Jun 20, 2025	227.80	227.80	223.35	224.20	223.90	-0.72%	16,443
Jun 18, 2025	227.08	227.75	225.14	225.84	225.53	-0.22%	12,308
Jun 17, 2025	227.02	229.00	225.81	226.33	226.03	-0.75%	12,678
Jun 16, 2025	226.31	228.55	226.31	228.03	227.73	2.12%	14,574
Jun 13, 2025	223.11	225.67	223.11	223.30	223.00	-1.52%	14,693
Jun 12, 2025	226.33	228.00	226.33	226.74	226.44	0.16%	11,902
Jun 11, 2025	227.54	228.42	225.61	226.38	226.08	-0.08%	15,900
Jun 10, 2025	225.14	227.04	224.13	226.57	226.27	0.84%	18,455
Jun 9, 2025	223.79	225.65	223.35	224.68	224.38	0.81%	22,440
Jun 6, 2025	222.15	223.56	222.15	222.88	222.58	1.39%	10,159
Jun 5, 2025	221.63	223.72	218.69	219.82	219.52	-0.47%	19,352
Jun 4, 2025	220.57	221.23	219.29	220.85	220.56	0.50%	15,830
Jun 3, 2025	217.88	220.96	217.40	219.74	219.45	1.06%	15,193
Jun 2, 2025	214.81	217.70	214.28	217.44	217.15	0.68%	14,048
May 30, 2025	216.25	216.25	211.86	215.97	215.68	-0.16%	25,469
May 29, 2025	220.55	220.55	215.85	216.32	216.04	-0.46%	12,898
May 28, 2025	218.30	218.66	216.88	217.32	217.03	-0.39%	17,240
May 27, 2025	215.50	218.18	215.50	218.18	217.89	1.85%	8,760
May 23, 2025	213.22	214.52	212.79	214.21	213.93	-0.90%	14,098
May 22, 2025	215.90	217.33	215.53	216.16	215.87	0.29%	11,459
May 21, 2025	217.65	220.24	214.72	215.53	215.24	-1.78%	115,415
May 20, 2025	219.40	219.53	218.00	219.44	219.15	-0.26%	45,972
May 19, 2025	216.83	220.36	216.83	220.00	219.71	-0.16%	11,648
May 16, 2025	220.14	220.36	218.92	220.36	220.07	0.37%	11,370
May 15, 2025	219.30	220.84	218.04	219.54	219.25	-0.61%	24,708
May 14, 2025	221.00	222.05	219.78	220.89	220.59	0.35%	33,790
May 13, 2025	215.48	220.71	214.81	220.12	219.83	2.55%	24,307
May 12, 2025	214.40	214.64	212.22	214.64	214.35	4.83%	31,127
May 9, 2025	206.21	206.71	204.12	204.76	204.49	-0.02%	72,734
May 8, 2025	204.70	206.81	203.42	204.81	204.54	1.38%	29,094
May 7, 2025	200.59	202.60	200.11	202.03	201.76	0.63%	26,026
May 6, 2025	199.58	201.72	199.58	200.76	200.49	-1.08%	16,886
May 5, 2025	201.91	204.43	201.14	202.95	202.68	-0.46%	26,980
May 2, 2025	202.05	204.77	202.05	203.90	203.62	2.72%	23,901
May 1, 2025	199.71	200.70	198.11	198.49	198.23	0.81%	18,319
Apr 30, 2025	191.40	197.04	190.00	196.90	196.64	0.37%	37,440
Apr 29, 2025	195.94	196.94	194.92	196.17	195.91	0.42%	48,030
Apr 28, 2025	195.10	195.97	192.29	195.35	195.09	0.22%	25,307
Apr 25, 2025	192.13	195.55	192.13	194.93	194.67	1.42%	14,221
Apr 24, 2025	186.86	192.44	186.86	192.21	191.95	3.70%	25,412
Apr 23, 2025	186.81	188.67	184.41	185.35	185.10	3.37%	17,715
Apr 22, 2025	176.39	180.60	176.39	179.31	179.07	3.12%	14,068
Apr 21, 2025	175.52	176.01	171.66	173.88	173.65	-2.24%	25,639
Apr 17, 2025	179.50	179.50	176.77	177.86	177.63	-0.02%	11,618
Apr 16, 2025	178.52	180.33	174.83	177.89	177.66	-3.11%	111,044