IXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	106.57	107.15	106.22	106.51	106.51	0.60%	161,058
Dec 4, 2025	105.85	106.12	105.28	105.88	105.88	0.31%	87,962
Dec 3, 2025	104.75	105.70	104.34	105.55	105.55	0.08%	255,030
Dec 2, 2025	104.92	106.07	104.68	105.47	105.47	1.08%	112,012
Dec 1, 2025	103.31	104.68	103.16	104.34	104.34	-0.15%	104,772
Nov 28, 2025	103.84	104.50	103.67	104.50	104.50	0.62%	452,426
Nov 26, 2025	103.62	104.20	103.04	103.86	103.86	1.40%	216,019
Nov 25, 2025	101.28	102.68	99.97	102.43	102.43	-	143,101
Nov 24, 2025	100.58	102.69	100.58	102.43	102.43	2.23%	248,564
Nov 21, 2025	100.03	101.64	98.25	100.20	100.20	0.06%	286,614
Nov 20, 2025	105.39	105.74	99.84	100.14	100.14	-2.76%	377,388
Nov 19, 2025	102.25	103.95	102.02	102.98	102.98	0.71%	269,343
Nov 18, 2025	102.81	103.46	101.36	102.25	102.25	-1.71%	166,868
Nov 17, 2025	104.62	105.76	103.30	104.03	104.03	-1.61%	502,620
Nov 14, 2025	102.90	106.46	102.70	105.73	105.73	0.71%	277,540
Nov 13, 2025	106.94	107.08	104.55	104.98	104.98	-2.55%	354,543
Nov 12, 2025	108.10	108.19	106.99	107.73	107.73	0.33%	358,253
Nov 11, 2025	107.55	107.83	106.77	107.38	107.38	-0.87%	259,712
Nov 10, 2025	107.44	108.54	106.92	108.32	108.32	2.81%	299,893
Nov 7, 2025	104.97	105.36	103.08	105.36	105.36	-0.42%	557,234
Nov 6, 2025	107.90	107.95	105.44	105.80	105.80	-2.34%	146,175
Nov 5, 2025	107.84	109.41	107.75	108.34	108.34	0.12%	257,469
Nov 4, 2025	109.13	109.84	108.01	108.21	108.21	-2.79%	182,326
Nov 3, 2025	111.80	112.14	110.94	111.31	111.31	0.69%	204,809
Oct 31, 2025	111.85	111.85	110.02	110.55	110.55	-0.05%	355,855
Oct 30, 2025	111.29	111.64	110.56	110.61	110.61	-1.32%	195,480
Oct 29, 2025	112.40	112.78	111.26	112.09	112.09	0.80%	184,432
Oct 28, 2025	110.16	111.64	109.91	111.20	111.20	1.38%	249,523
Oct 27, 2025	109.18	109.73	108.91	109.69	109.69	1.96%	250,944
Oct 24, 2025	107.13	107.92	106.89	107.58	107.58	1.51%	242,422
Oct 23, 2025	104.68	106.25	104.68	105.98	105.98	1.04%	144,777
Oct 22, 2025	105.74	106.10	103.74	104.89	104.89	-0.80%	255,753
Oct 21, 2025	105.85	106.19	105.40	105.74	105.74	-0.41%	98,079
Oct 20, 2025	105.59	106.63	105.59	106.18	106.18	1.29%	382,979
Oct 17, 2025	104.00	105.20	103.58	104.83	104.83	0.11%	144,359
Oct 16, 2025	105.31	105.77	103.96	104.72	104.72	0.35%	280,946
Oct 15, 2025	105.07	105.27	103.21	104.35	104.35	1.14%	269,768
Oct 14, 2025	103.16	104.22	102.05	103.17	103.17	-1.43%	143,261
Oct 13, 2025	104.33	104.99	103.92	104.67	104.67	2.57%	245,516
Oct 10, 2025	106.44	106.70	101.93	102.05	102.05	-4.04%	171,802
Oct 9, 2025	106.58	106.66	105.91	106.35	106.35	-0.23%	131,273
Oct 8, 2025	105.02	106.60	105.02	106.59	106.59	1.60%	121,387
Oct 7, 2025	106.20	106.42	104.71	104.91	104.91	-0.95%	144,853
Oct 6, 2025	105.77	106.37	105.66	105.92	105.92	1.05%	118,203
Oct 3, 2025	105.22	105.65	104.40	104.82	104.82	-0.11%	192,155
Oct 2, 2025	105.10	105.41	104.40	104.94	104.94	0.68%	333,982
Oct 1, 2025	102.80	104.28	102.76	104.23	104.23	0.99%	109,490
Sep 30, 2025	102.37	103.26	102.07	103.21	103.21	0.89%	197,268
Sep 29, 2025	102.15	102.90	102.12	102.30	102.30	0.60%	142,312
Sep 26, 2025	101.43	101.69	100.60	101.69	101.69	0.12%	468,680
Sep 25, 2025	100.78	101.80	100.41	101.57	101.57	-0.20%	107,937
Sep 24, 2025	102.54	102.79	101.16	101.77	101.77	-0.65%	96,723
Sep 23, 2025	103.45	103.45	102.18	102.44	102.44	-0.85%	145,746
Sep 22, 2025	101.62	103.37	101.62	103.32	103.32	1.68%	91,483
Sep 19, 2025	100.98	101.86	100.84	101.61	101.61	0.74%	124,445
Sep 18, 2025	100.36	101.17	100.08	100.86	100.86	1.77%	234,917
Sep 17, 2025	99.59	99.73	98.26	99.11	99.11	-0.50%	95,128
Sep 16, 2025	100.25	100.51	99.59	99.61	99.61	-0.30%	135,425
Sep 15, 2025	99.23	99.97	99.02	99.91	99.91	0.85%	107,785
Sep 12, 2025	99.13	99.27	98.69	99.07	99.07	0.28%	92,424
Sep 11, 2025	99.05	99.25	98.69	98.79	98.79	0.31%	106,489
Sep 10, 2025	98.50	99.01	98.04	98.48	98.48	1.77%	94,100
Sep 9, 2025	96.67	96.85	96.10	96.77	96.77	0.33%	59,394
Sep 8, 2025	96.07	96.83	96.07	96.45	96.45	0.97%	1,242,522
Sep 5, 2025	96.49	96.51	94.73	95.52	95.52	-0.15%	109,158
Sep 4, 2025	94.95	95.66	94.58	95.66	95.66	0.66%	71,303
Sep 3, 2025	95.03	95.34	94.44	95.03	95.03	0.59%	75,630
Sep 2, 2025	93.70	94.57	93.27	94.47	94.47	-1.04%	149,391
Aug 29, 2025	96.59	96.59	95.25	95.46	95.46	-1.83%	103,015
Aug 28, 2025	96.69	97.42	96.14	97.24	97.24	0.57%	92,957
Aug 27, 2025	96.04	96.71	95.75	96.69	96.69	0.51%	112,609
Aug 26, 2025	95.73	96.23	95.73	96.20	96.20	0.44%	66,398
Aug 25, 2025	95.74	96.36	95.41	95.78	95.78	-0.06%	149,669
Aug 22, 2025	94.35	96.38	94.21	95.84	95.84	1.50%	234,745
Aug 21, 2025	94.50	94.89	94.10	94.42	94.42	-0.44%	141,158
Aug 20, 2025	95.20	95.20	93.51	94.84	94.84	-0.75%	244,750
Aug 19, 2025	97.25	97.47	95.46	95.56	95.56	-1.89%	130,501
Aug 18, 2025	97.02	97.55	97.00	97.40	97.40	0.30%	164,234
Aug 15, 2025	97.86	97.91	96.87	97.11	97.11	-0.75%	162,640
Aug 14, 2025	97.60	98.20	97.42	97.84	97.84	-0.27%	142,352
Aug 13, 2025	98.80	98.80	97.82	98.10	98.10	-0.16%	110,944
Aug 12, 2025	97.43	98.29	96.83	98.26	98.26	1.38%	140,033
Aug 11, 2025	97.38	97.85	96.69	96.92	96.92	-0.52%	104,245
Aug 8, 2025	96.90	97.53	96.67	97.43	97.43	0.89%	88,422
Aug 7, 2025	97.44	97.64	95.86	96.57	96.57	0.42%	155,202
Aug 6, 2025	95.19	96.27	95.19	96.17	96.17	1.06%	259,824
Aug 5, 2025	96.22	96.22	94.95	95.16	95.16	-0.81%	119,159
Aug 4, 2025	94.81	96.01	94.81	95.94	95.94	2.02%	148,342
Aug 1, 2025	94.92	94.94	93.59	94.04	94.04	-1.91%	123,561
Jul 31, 2025	97.90	97.98	95.48	95.87	95.87	-0.48%	214,783
Jul 30, 2025	96.16	96.58	95.71	96.33	96.33	0.45%	172,219
Jul 29, 2025	96.57	97.02	95.81	95.90	95.90	-0.18%	158,656
Jul 28, 2025	95.64	96.08	95.56	96.07	96.07	0.59%	88,047
Jul 25, 2025	95.27	95.73	95.14	95.51	95.51	0.17%	79,020
Jul 24, 2025	95.14	95.56	94.80	95.35	95.35	0.50%	119,039
Jul 23, 2025	94.56	95.03	94.07	94.88	94.88	0.66%	117,535
Jul 22, 2025	95.15	95.15	93.65	94.26	94.26	-1.08%	177,098
Jul 21, 2025	95.27	95.92	95.21	95.29	95.29	0.13%	109,738
Jul 18, 2025	95.79	95.79	94.96	95.17	95.17	-0.36%	158,392
Jul 17, 2025	94.64	95.55	94.50	95.51	95.51	1.11%	330,391