(XT)
NASDAQ: XT
· Real-Time Price · USD
68.92
1.03 (1.52%)
At close: Sep 05, 2025, 3:59 PM
68.82
-0.15%
After-hours: Sep 05, 2025, 04:17 PM EDT
XT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 67.42 | 67.89 | 67.16 | 67.89 | 67.89 | 0.34% | 64,378 |
| Sep 3, 2025 | 67.75 | 67.75 | 67.37 | 67.66 | 67.66 | 0.09% | 86,619 |
| Sep 2, 2025 | 67.07 | 67.65 | 66.93 | 67.60 | 67.60 | -0.88% | 65,015 |
| Aug 29, 2025 | 68.46 | 68.46 | 68.00 | 68.20 | 68.20 | -0.48% | 62,437 |
| Aug 28, 2025 | 68.29 | 68.62 | 68.21 | 68.53 | 68.53 | 0.62% | 53,845 |
| Aug 27, 2025 | 67.80 | 68.13 | 67.80 | 68.11 | 68.11 | 0.44% | 43,100 |
| Aug 26, 2025 | 67.81 | 68.08 | 67.70 | 67.81 | 67.81 | 0.74% | 74,000 |
| Aug 25, 2025 | 67.81 | 67.81 | 67.31 | 67.31 | 67.31 | -0.75% | 113,700 |
| Aug 22, 2025 | 66.61 | 68.00 | 66.61 | 67.82 | 67.82 | 2.35% | 113,813 |
| Aug 21, 2025 | 66.23 | 66.40 | 66.04 | 66.26 | 66.26 | -0.38% | 90,200 |
| Aug 20, 2025 | 66.64 | 66.64 | 65.93 | 66.51 | 66.51 | -0.42% | 55,700 |
| Aug 19, 2025 | 67.34 | 67.42 | 66.71 | 66.79 | 66.79 | -0.64% | 95,890 |
| Aug 18, 2025 | 66.85 | 67.25 | 66.85 | 67.22 | 67.22 | 0.79% | 57,300 |
| Aug 15, 2025 | 66.63 | 66.80 | 66.50 | 66.69 | 66.69 | 0.45% | 46,442 |
| Aug 14, 2025 | 66.30 | 66.49 | 66.10 | 66.39 | 66.39 | -0.91% | 67,802 |
| Aug 13, 2025 | 66.79 | 67.01 | 66.69 | 67.00 | 67.00 | 1.10% | 90,200 |
| Aug 12, 2025 | 65.63 | 66.30 | 65.55 | 66.27 | 66.27 | 1.19% | 63,200 |
| Aug 11, 2025 | 65.79 | 66.09 | 65.44 | 65.49 | 65.49 | -0.33% | 84,700 |
| Aug 8, 2025 | 65.86 | 65.86 | 65.63 | 65.71 | 65.71 | -0.05% | 61,215 |
| Aug 7, 2025 | 66.37 | 66.37 | 65.25 | 65.74 | 65.74 | -0.15% | 73,839 |