(IXP)
AMEX: IXP
· Real-Time Price · USD
118.82
0.76 (0.65%)
At close: Aug 15, 2025, 3:59 PM
118.92
0.08%
After-hours: Aug 15, 2025, 05:29 PM EDT
IXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 118.66 | 119.46 | 118.66 | 118.92 | 118.92 | 0.73% | 32,045 |
| Aug 14, 2025 | 117.62 | 118.34 | 117.50 | 118.06 | 118.06 | 0.08% | 14,130 |
| Aug 13, 2025 | 118.13 | 118.30 | 117.76 | 117.96 | 117.96 | 0.34% | 13,410 |
| Aug 12, 2025 | 117.26 | 117.73 | 116.43 | 117.56 | 117.56 | 1.69% | 10,200 |
| Aug 11, 2025 | 115.78 | 115.85 | 115.55 | 115.61 | 115.61 | -0.13% | 22,508 |
| Aug 8, 2025 | 114.85 | 115.76 | 114.85 | 115.76 | 115.76 | 0.95% | 27,206 |
| Aug 7, 2025 | 115.49 | 115.49 | 114.20 | 114.67 | 114.67 | -0.34% | 37,813 |
| Aug 6, 2025 | 114.73 | 115.36 | 114.28 | 115.06 | 115.06 | 0.66% | 10,300 |
| Aug 5, 2025 | 115.05 | 115.23 | 114.30 | 114.30 | 114.30 | -0.57% | 9,700 |
| Aug 4, 2025 | 113.45 | 114.95 | 113.45 | 114.95 | 114.95 | 2.42% | 34,930 |
| Aug 1, 2025 | 112.67 | 113.09 | 111.83 | 112.23 | 112.23 | -1.15% | 97,500 |
| Jul 31, 2025 | 114.39 | 114.39 | 113.14 | 113.53 | 113.53 | 1.57% | 19,300 |
| Jul 30, 2025 | 111.72 | 112.29 | 111.29 | 111.78 | 111.78 | -0.11% | 11,500 |
| Jul 29, 2025 | 112.58 | 112.60 | 111.74 | 111.90 | 111.90 | -0.35% | 4,603 |
| Jul 28, 2025 | 112.92 | 112.92 | 111.98 | 112.29 | 112.29 | -0.80% | 17,107 |
| Jul 25, 2025 | 113.17 | 113.39 | 112.93 | 113.19 | 113.19 | -0.43% | 14,200 |
| Jul 24, 2025 | 114.34 | 114.34 | 113.61 | 113.68 | 113.68 | 0.48% | 18,300 |
| Jul 23, 2025 | 112.49 | 113.14 | 112.49 | 113.14 | 113.14 | 0.80% | 13,100 |
| Jul 22, 2025 | 111.78 | 112.26 | 111.78 | 112.24 | 112.24 | 0.12% | 9,000 |
| Jul 21, 2025 | 110.78 | 112.21 | 110.78 | 112.10 | 112.10 | 1.62% | 22,800 |