XNTK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 203.13 | 206.90 | 201.67 | 206.65 | 4.68 | 2.32% | 23,320 |
| Mar 4, 2025 | 199.92 | 205.19 | 196.12 | 201.97 | 0.30 | 0.15% | 50,600 |
| Mar 3, 2025 | 209.92 | 209.92 | 200.26 | 201.67 | -4.84 | -2.34% | 37,900 |
| Feb 28, 2025 | 203.26 | 206.51 | 202.54 | 206.51 | 1.82 | 0.89% | 9,713 |
| Feb 27, 2025 | 213.35 | 214.03 | 204.65 | 204.69 | -7.47 | -3.52% | 14,422 |
| Feb 26, 2025 | 211.64 | 214.02 | 210.84 | 212.16 | 2.70 | 1.29% | 10,600 |
| Feb 25, 2025 | 213.57 | 213.57 | 208.48 | 209.46 | -4.61 | -2.15% | 17,900 |
| Feb 24, 2025 | 219.22 | 219.22 | 213.79 | 214.07 | -5.52 | -2.51% | 18,500 |
| Feb 21, 2025 | 226.50 | 226.77 | 219.54 | 219.59 | -5.64 | -2.50% | 9,300 |
| Feb 20, 2025 | 227.74 | 227.74 | 223.50 | 225.23 | -1.62 | -0.71% | 9,454 |
| Feb 19, 2025 | 228.54 | 228.54 | 226.37 | 226.85 | -2.02 | -0.88% | 21,119 |
| Feb 18, 2025 | 228.10 | 228.88 | 226.43 | 228.87 | 2.83 | 1.25% | 17,022 |
| Feb 14, 2025 | 224.89 | 226.14 | 224.23 | 226.04 | 1.16 | 0.52% | 12,715 |
| Feb 13, 2025 | 222.19 | 224.88 | 222.19 | 224.88 | 5.25 | 2.39% | 25,912 |
| Feb 12, 2025 | 217.05 | 219.99 | 217.05 | 219.63 | 1.11 | 0.51% | 10,804 |
| Feb 11, 2025 | 218.20 | 219.88 | 218.20 | 218.52 | -0.74 | -0.34% | 6,200 |
| Feb 10, 2025 | 217.65 | 219.34 | 217.65 | 219.26 | 4.19 | 1.95% | 9,717 |
| Feb 7, 2025 | 217.56 | 218.91 | 215.03 | 215.07 | -1.22 | -0.56% | 7,500 |
| Feb 6, 2025 | 215.07 | 216.29 | 214.84 | 216.29 | 0.99 | 0.46% | 8,300 |
| Feb 5, 2025 | 213.34 | 215.30 | 213.00 | 215.30 | -0.20 | -0.09% | 5,700 |
| Feb 4, 2025 | 212.70 | 215.73 | 212.70 | 215.50 | 4.78 | 2.27% | 9,305 |
| Feb 3, 2025 | 207.26 | 211.81 | 207.26 | 210.72 | -1.97 | -0.93% | 19,306 |
| Jan 31, 2025 | 214.21 | 216.59 | 212.69 | 212.69 | -0.89 | -0.42% | 9,612 |
| Jan 30, 2025 | 211.40 | 214.21 | 211.40 | 213.58 | 3.55 | 1.69% | 4,600 |
| Jan 29, 2025 | 210.51 | 210.78 | 208.93 | 210.03 | -0.42 | -0.20% | 7,709 |
| Jan 28, 2025 | 208.37 | 211.01 | 206.80 | 210.45 | 3.48 | 1.68% | 28,500 |
| Jan 27, 2025 | 207.45 | 208.94 | 204.58 | 206.97 | -8.09 | -3.76% | 18,503 |
| Jan 24, 2025 | 217.41 | 217.41 | 214.76 | 215.06 | -1.44 | -0.67% | 16,900 |
| Jan 23, 2025 | 214.41 | 216.50 | 214.41 | 216.50 | -0.23 | -0.11% | 6,700 |
| Jan 22, 2025 | 215.49 | 217.73 | 215.49 | 216.73 | 3.89 | 1.83% | 31,500 |
| Jan 21, 2025 | 212.61 | 213.71 | 209.93 | 212.84 | 2.43 | 1.15% | 12,500 |
| Jan 17, 2025 | 210.88 | 210.96 | 209.36 | 210.41 | 3.79 | 1.83% | 14,400 |
| Jan 16, 2025 | 208.21 | 208.39 | 205.68 | 206.62 | 0.37 | 0.18% | 11,800 |
| Jan 15, 2025 | 204.81 | 206.92 | 204.65 | 206.25 | 5.22 | 2.60% | 14,444 |
| Jan 14, 2025 | 202.60 | 202.60 | 199.62 | 201.03 | 0.90 | 0.45% | 6,600 |
| Jan 13, 2025 | 198.40 | 200.14 | 197.62 | 200.13 | -1.25 | -0.62% | 13,700 |
| Jan 10, 2025 | 203.35 | 203.35 | 200.00 | 201.38 | -4.23 | -2.06% | 66,000 |
| Jan 8, 2025 | 206.17 | 206.17 | 204.02 | 205.61 | -1.20 | -0.58% | 3,736 |
| Jan 7, 2025 | 211.79 | 211.79 | 206.19 | 206.81 | -4.38 | -2.07% | 9,547 |
| Jan 6, 2025 | 210.88 | 212.21 | 210.28 | 211.19 | 3.75 | 1.81% | 12,034 |
| Jan 3, 2025 | 204.50 | 207.63 | 203.79 | 207.44 | 4.88 | 2.41% | 11,836 |
| Jan 2, 2025 | 203.62 | 204.26 | 200.76 | 202.56 | 0.74 | 0.37% | 21,800 |
| Dec 31, 2024 | 203.48 | 204.03 | 201.39 | 201.82 | -2.03 | -1.00% | 4,200 |
| Dec 30, 2024 | 203.52 | 204.83 | 202.01 | 203.85 | -2.81 | -1.36% | 15,000 |
| Dec 27, 2024 | 208.30 | 208.30 | 204.88 | 206.66 | -3.41 | -1.62% | 5,700 |
| Dec 26, 2024 | 209.83 | 210.37 | 209.46 | 210.07 | 0.00 | 0.00% | 6,318 |
| Dec 24, 2024 | 208.71 | 210.07 | 208.71 | 210.07 | 2.35 | 1.13% | 2,600 |
| Dec 23, 2024 | 206.22 | 208.09 | 205.59 | 207.72 | 2.08 | 1.01% | 7,200 |
| Dec 20, 2024 | 202.18 | 207.76 | 201.67 | 205.64 | 1.55 | 0.76% | 7,900 |
| Dec 19, 2024 | 207.09 | 207.09 | 204.09 | 204.09 | -2.68 | -1.30% | 7,712 |