XTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	79.95	81.08	79.95	80.81	80.81	0.99%	13,658
Jun 26, 2025	80.17	80.21	79.87	80.02	80.02	1.16%	3,710
Jun 25, 2025	80.12	80.12	78.86	79.10	79.10	-1.20%	8,037
Jun 24, 2025	79.37	80.16	79.37	80.06	80.06	2.18%	9,081
Jun 23, 2025	76.38	78.35	75.64	78.35	78.35	2.15%	11,453
Jun 20, 2025	77.29	77.56	76.53	76.70	76.56	0.20%	8,835
Jun 18, 2025	76.62	77.56	76.40	76.55	76.41	0.10%	12,478
Jun 17, 2025	77.40	77.76	76.38	76.47	76.33	-2.02%	5,998
Jun 16, 2025	77.25	78.25	76.80	78.05	77.91	2.31%	31,204
Jun 13, 2025	76.66	77.06	75.96	76.29	76.15	-2.31%	13,545
Jun 12, 2025	77.98	78.32	77.27	78.09	77.95	-0.57%	53,416
Jun 11, 2025	80.53	80.53	78.42	78.54	78.40	-1.86%	2,897
Jun 10, 2025	79.37	80.04	79.37	80.03	79.88	1.28%	4,541
Jun 9, 2025	78.88	79.76	78.88	79.02	78.88	1.22%	13,922
Jun 6, 2025	77.71	78.10	77.49	78.07	77.93	2.02%	4,245
Jun 5, 2025	77.00	77.34	76.43	76.52	76.38	-0.60%	11,029
Jun 4, 2025	77.50	77.50	76.93	76.98	76.84	-0.52%	5,782
Jun 3, 2025	76.72	77.52	76.47	77.38	77.24	1.30%	7,057
Jun 2, 2025	76.79	76.79	75.72	76.39	76.25	-0.53%	115,715
May 30, 2025	76.97	77.49	76.58	76.80	76.66	-0.81%	10,311
May 29, 2025	78.18	78.18	77.19	77.43	77.29	-0.13%	4,856
May 28, 2025	78.23	78.23	77.45	77.53	77.39	-0.28%	7,070
May 27, 2025	76.65	77.82	76.29	77.75	77.61	3.20%	328,208
May 23, 2025	74.36	75.54	74.36	75.34	75.20	-0.74%	6,764
May 22, 2025	75.03	76.18	74.93	75.90	75.76	0.84%	8,017
May 21, 2025	77.04	77.04	75.09	75.27	75.13	-3.55%	12,181
May 20, 2025	78.49	78.72	77.79	78.04	77.90	-0.94%	13,117
May 19, 2025	77.88	78.78	77.88	78.78	78.64	-0.44%	10,401
May 16, 2025	78.45	79.23	78.37	79.13	78.98	1.30%	8,864
May 15, 2025	78.29	78.29	77.38	78.11	77.97	-0.57%	41,260
May 14, 2025	78.63	78.99	78.13	78.56	78.41	-0.35%	34,087
May 13, 2025	78.80	79.28	78.27	78.83	78.69	0.43%	38,643
May 12, 2025	77.66	79.13	77.66	78.49	78.35	6.23%	65,138
May 9, 2025	73.88	74.22	73.41	73.89	73.76	0.76%	33,906
May 8, 2025	71.86	73.82	71.61	73.33	73.20	3.43%	10,203
May 7, 2025	70.98	71.31	70.63	70.90	70.77	0.77%	19,577
May 6, 2025	70.77	70.96	70.14	70.36	70.23	-1.95%	72,334
May 5, 2025	71.32	72.58	71.32	71.76	71.63	-0.44%	31,702
May 2, 2025	70.17	72.64	70.17	72.08	71.95	4.30%	40,399
May 1, 2025	69.03	69.89	68.85	69.11	68.98	0.38%	124,973
Apr 30, 2025	67.43	68.85	66.59	68.85	68.72	0.13%	25,870
Apr 29, 2025	68.41	68.92	68.38	68.76	68.63	-0.17%	31,924
Apr 28, 2025	68.57	69.27	68.06	68.88	68.75	0.50%	30,932
Apr 25, 2025	69.48	69.48	67.88	68.54	68.41	-2.91%	27,727
Apr 24, 2025	68.25	70.66	68.25	70.60	70.47	2.72%	7,968
Apr 23, 2025	69.82	71.33	68.60	68.73	68.60	1.79%	369,129
Apr 22, 2025	66.88	67.71	66.62	67.52	67.40	2.09%	11,937
Apr 21, 2025	66.24	66.24	64.96	66.14	66.02	-2.43%	39,575
Apr 17, 2025	66.31	68.22	66.31	67.79	67.67	3.18%	6,693
Apr 16, 2025	66.45	66.45	64.45	65.70	65.58	-1.37%	21,729