XTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	103.29	104.33	103.27	104.33	104.33	3.74%	2,083
May 9, 2025	100.48	100.76	100.24	100.57	100.57	1.16%	3,562
May 8, 2025	99.49	100.12	98.72	99.41	99.41	-0.10%	28,282
May 7, 2025	99.50	99.87	98.83	99.51	99.51	0.37%	10,169
May 6, 2025	96.86	99.38	96.86	99.14	99.14	0.76%	54,978
May 5, 2025	98.21	98.56	98.21	98.39	98.39	-0.76%	1,330
May 2, 2025	99.50	99.50	98.42	99.14	99.14	0.64%	6,718
May 1, 2025	97.71	99.35	97.71	98.51	98.51	2.10%	8,013
Apr 30, 2025	95.74	96.48	95.42	96.48	96.48	-0.14%	4,153
Apr 29, 2025	95.98	96.99	95.98	96.61	96.61	0.45%	6,787
Apr 28, 2025	95.99	96.21	95.00	96.18	96.18	1.23%	4,427
Apr 25, 2025	94.02	95.01	94.02	95.01	95.01	0.21%	2,697
Apr 24, 2025	92.60	95.23	92.60	94.82	94.82	2.74%	23,759
Apr 23, 2025	93.10	94.11	92.09	92.29	92.29	2.31%	44,004
Apr 22, 2025	89.62	90.83	89.51	90.20	90.20	1.79%	32,855
Apr 21, 2025	90.34	90.37	87.91	88.61	88.61	-3.31%	6,713
Apr 17, 2025	91.59	92.08	91.13	91.64	91.64	0.32%	3,051
Apr 16, 2025	91.72	92.52	91.12	91.35	91.35	-2.02%	4,417
Apr 15, 2025	93.64	93.64	93.09	93.23	93.23	0.64%	1,773
Apr 14, 2025	92.94	93.85	92.37	92.64	92.64	0.78%	4,973
Apr 11, 2025	91.03	92.10	91.03	91.92	91.92	0.57%	2,320
Apr 10, 2025	92.24	92.78	89.33	91.40	91.40	-3.54%	130,731
Apr 9, 2025	86.54	95.05	86.14	94.76	94.76	9.01%	23,267
Apr 8, 2025	92.45	92.45	86.39	86.93	86.93	-2.16%	32,044
Apr 7, 2025	84.68	91.72	84.68	88.85	88.85	0.26%	13,058
Apr 4, 2025	90.71	90.71	88.23	88.62	88.62	-5.85%	20,949
Apr 3, 2025	96.82	97.88	94.13	94.13	94.13	-7.00%	24,125
Apr 2, 2025	100.75	101.72	100.75	101.21	101.21	1.22%	11,229
Apr 1, 2025	99.35	100.47	98.95	99.99	99.99	0.04%	69,137
Mar 31, 2025	98.27	100.15	97.99	99.95	99.95	-0.63%	7,489
Mar 28, 2025	102.55	102.55	100.42	100.58	100.58	-2.14%	6,733
Mar 27, 2025	103.24	103.61	102.58	102.78	102.78	-1.11%	3,220
Mar 26, 2025	105.89	105.90	103.91	103.93	103.93	-1.60%	3,840
Mar 25, 2025	106.57	106.57	105.38	105.62	105.62	-0.72%	2,415
Mar 24, 2025	105.50	106.39	105.43	106.38	106.38	2.97%	6,991
Mar 21, 2025	102.26	103.82	102.14	103.31	103.05	-0.06%	9,779
Mar 20, 2025	103.46	104.37	103.28	103.37	103.11	-0.50%	18,016
Mar 19, 2025	103.29	104.62	103.29	103.89	103.63	1.09%	2,939
Mar 18, 2025	102.93	103.21	102.70	102.77	102.51	-0.95%	5,386
Mar 17, 2025	102.00	104.13	102.00	103.76	103.50	1.32%	14,245
Mar 14, 2025	101.27	102.54	100.75	102.41	102.15	2.93%	7,073
Mar 13, 2025	100.88	100.88	98.92	99.49	99.24	-1.53%	10,331
Mar 12, 2025	101.92	102.22	100.52	101.04	100.78	0.10%	30,368
Mar 11, 2025	99.41	101.73	99.41	100.94	100.68	0.09%	28,358
Mar 10, 2025	103.10	103.16	99.96	100.85	100.59	-4.28%	107,604
Mar 7, 2025	104.18	105.36	102.70	105.36	105.10	1.19%	4,392
Mar 6, 2025	105.87	105.87	103.25	104.12	103.86	-2.23%	6,248
Mar 5, 2025	104.96	106.76	104.96	106.50	106.23	1.95%	14,009
Mar 4, 2025	103.62	105.49	102.83	104.46	104.20	-0.33%	7,559
Mar 3, 2025	108.69	108.80	104.25	104.81	104.54	-2.35%	20,144