XDTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.49	38.58	38.26	38.39	-	-1.36%	230,310
Mar 5, 2026	38.92	39.14	38.58	38.92	38.92	-0.89%	153,012
Mar 4, 2026	39.11	39.29	38.91	39.27	39.11	0.74%	130,571
Mar 3, 2026	38.68	38.98	38.35	38.98	38.82	-0.64%	213,641
Mar 2, 2026	38.79	39.34	38.79	39.23	39.07	-0.08%	238,785
Feb 27, 2026	39.00	39.28	38.96	39.26	39.10	-0.30%	348,225
Feb 26, 2026	39.56	39.66	39.09	39.38	39.22	-0.94%	116,111
Feb 25, 2026	39.54	39.80	39.54	39.76	39.39	0.81%	142,128
Feb 24, 2026	39.11	39.44	39.02	39.44	39.07	0.83%	100,943
Feb 23, 2026	39.38	39.57	39.02	39.11	38.75	-1.04%	206,256
Feb 20, 2026	39.15	39.53	39.13	39.52	39.16	0.61%	241,421
Feb 19, 2026	39.20	39.34	39.15	39.28	38.92	-0.61%	205,156
Feb 18, 2026	39.34	39.58	39.31	39.52	38.98	0.59%	133,644
Feb 17, 2026	39.05	39.38	38.87	39.29	38.75	0.31%	211,087
Feb 13, 2026	39.04	39.22	38.84	39.17	38.63	0.15%	277,601
Feb 12, 2026	39.81	39.88	39.05	39.11	38.57	-1.77%	190,169
Feb 11, 2026	39.99	40.08	39.65	39.82	39.15	0.09%	235,250
Feb 10, 2026	39.89	40.02	39.78	39.78	39.11	-0.28%	188,033
Feb 9, 2026	39.67	39.93	39.62	39.89	39.22	0.25%	274,800
Feb 6, 2026	39.32	39.79	39.32	39.79	39.12	1.65%	439,895
Feb 5, 2026	39.26	39.39	39.03	39.15	38.49	-1.20%	935,384
Feb 4, 2026	39.83	39.93	39.40	39.62	38.90	-0.43%	881,042
Feb 3, 2026	40.16	40.20	39.49	39.79	39.06	-0.87%	487,033
Feb 2, 2026	39.80	40.15	39.80	40.14	39.41	0.48%	407,713
Jan 30, 2026	39.97	40.08	39.70	39.95	39.22	-0.32%	566,104
Jan 29, 2026	40.18	40.22	39.54	40.08	39.35	-0.40%	515,697
Jan 28, 2026	40.29	40.34	40.15	40.24	39.40	0.09%	241,728
Jan 27, 2026	40.11	40.22	40.09	40.21	39.37	0.44%	141,405
Jan 26, 2026	39.85	40.07	39.84	40.03	39.20	0.59%	226,805
Jan 23, 2026	39.70	39.83	39.66	39.80	38.97	0.10%	402,127
Jan 22, 2026	39.79	39.88	39.64	39.76	38.93	0.06%	349,738
Jan 21, 2026	39.36	39.73	39.30	39.73	38.75	1.25%	444,720
Jan 20, 2026	39.44	39.64	39.20	39.24	38.27	-2.03%	470,577
Jan 16, 2026	40.12	40.17	39.96	40.06	39.06	-0.04%	350,839
Jan 15, 2026	40.13	40.22	40.02	40.07	39.08	0.07%	308,408
Jan 14, 2026	40.02	40.05	39.80	40.04	38.94	-0.42%	392,717
Jan 13, 2026	40.27	40.37	40.06	40.21	39.10	-0.15%	259,984
Jan 12, 2026	40.00	40.27	40.00	40.27	39.16	0.19%	339,756
Jan 9, 2026	39.98	40.21	39.97	40.20	39.09	0.64%	355,342
Jan 8, 2026	39.85	39.95	39.80	39.94	38.84	-0.37%	483,294
Jan 7, 2026	40.19	40.29	40.07	40.09	38.83	-0.22%	261,160
Jan 6, 2026	40.07	40.19	40.05	40.18	38.92	0.32%	320,756
Jan 5, 2026	39.91	40.07	39.91	40.05	38.79	0.70%	808,526
Jan 2, 2026	39.93	39.94	39.57	39.77	38.52	0.25%	687,994
Dec 31, 2025	39.93	39.98	39.67	39.67	38.42	-5.62%	570,975
Dec 30, 2025	42.03	42.08	41.98	42.03	38.72	0.07%	596,052
Dec 29, 2025	42.06	42.09	41.93	42.00	38.69	-0.40%	507,558
Dec 26, 2025	42.16	42.22	42.09	42.17	38.85	0.02%	359,549
Dec 24, 2025	42.11	42.16	42.04	42.16	38.84	-2.92%	217,436
Dec 23, 2025	43.24	43.43	43.23	43.43	38.74	0.42%	254,894
Dec 22, 2025	43.17	43.27	43.13	43.25	38.58	0.60%	163,103
Dec 19, 2025	42.67	43.00	42.67	42.99	38.34	0.99%	366,769
Dec 18, 2025	42.63	42.83	42.48	42.57	37.97	0.26%	207,390
Dec 17, 2025	43.06	43.06	42.46	42.46	37.69	-1.07%	289,948
Dec 16, 2025	42.92	43.06	42.69	42.92	38.09	-0.30%	169,127
Dec 15, 2025	43.34	43.35	42.96	43.05	38.21	-0.13%	204,847
Dec 12, 2025	43.53	43.56	42.95	43.11	38.26	-1.14%	373,378
Dec 11, 2025	43.38	43.60	43.15	43.60	38.70	-0.21%	183,830
Dec 10, 2025	43.48	43.70	43.38	43.69	38.59	0.53%	148,668
Dec 9, 2025	43.48	43.60	43.45	43.46	38.39	-0.25%	112,518
Dec 8, 2025	43.65	43.66	43.38	43.57	38.48	-0.09%	190,202
Dec 5, 2025	43.57	43.70	43.52	43.61	38.52	0.21%	225,654
Dec 4, 2025	43.54	43.54	43.33	43.52	38.44	-0.57%	240,885
Dec 3, 2025	43.55	43.77	43.45	43.77	38.39	0.44%	207,764
Dec 2, 2025	43.60	43.67	43.42	43.58	38.22	0.25%	221,826
Dec 1, 2025	43.34	43.60	43.34	43.47	38.12	-0.46%	229,644
Nov 28, 2025	43.47	43.67	43.46	43.67	38.30	0.67%	194,431
Nov 26, 2025	43.29	43.44	43.21	43.38	38.04	0.21%	190,609
Nov 25, 2025	43.03	43.29	42.75	43.29	37.78	0.67%	446,149
Nov 24, 2025	42.74	43.04	42.67	43.00	37.53	1.22%	390,779
Nov 21, 2025	42.08	42.49	41.93	42.48	37.08	1.22%	762,994
Nov 20, 2025	43.21	43.39	41.91	41.97	36.63	-2.05%	432,171
Nov 19, 2025	42.72	42.98	42.58	42.85	37.16	0.52%	481,370
Nov 18, 2025	42.66	42.91	42.35	42.63	36.97	-0.68%	395,634
Nov 17, 2025	43.12	43.43	42.71	42.92	37.23	-0.81%	303,813
Nov 14, 2025	42.81	43.28	42.67	43.27	37.53	-	277,504
Nov 13, 2025	43.82	43.82	43.17	43.27	37.53	-2.04%	220,789
Nov 12, 2025	44.20	44.22	44.01	44.17	38.12	0.18%	190,104
Nov 11, 2025	43.97	44.09	43.89	44.09	38.05	0.18%	158,254
Nov 10, 2025	43.83	44.04	43.71	44.01	37.98	1.40%	196,102
Nov 7, 2025	43.25	43.40	42.89	43.40	37.46	-0.04%	230,199
Nov 6, 2025	43.76	43.84	43.31	43.42	37.47	-1.43%	279,565
Nov 5, 2025	43.88	44.07	43.85	44.05	37.84	0.36%	220,904
Nov 4, 2025	43.93	44.09	43.82	43.89	37.70	-1.08%	266,456
Nov 3, 2025	44.42	44.50	44.15	44.37	38.11	0.25%	184,063
Oct 31, 2025	44.43	44.43	44.07	44.26	38.02	0.43%	169,341
Oct 30, 2025	44.30	44.33	44.06	44.07	37.85	-1.54%	176,178
Oct 29, 2025	44.77	44.81	44.48	44.76	38.23	0.25%	230,482
Oct 28, 2025	44.58	44.70	44.50	44.65	38.14	0.29%	210,850
Oct 27, 2025	44.36	44.53	44.36	44.52	38.02	1.09%	270,925
Oct 24, 2025	43.91	44.10	43.91	44.04	37.62	0.87%	298,401
Oct 23, 2025	43.42	43.66	43.42	43.66	37.29	0.02%	167,361
Oct 22, 2025	43.89	43.91	43.35	43.65	37.11	-0.48%	277,939
Oct 21, 2025	43.85	43.96	43.77	43.86	37.28	-	158,807
Oct 20, 2025	43.57	43.86	43.57	43.86	37.28	1.09%	345,319
Oct 17, 2025	43.03	43.40	42.97	43.39	36.88	0.56%	442,311
Oct 16, 2025	43.52	43.60	42.94	43.15	36.68	-1.09%	208,891
Oct 15, 2025	43.70	43.87	43.21	43.62	36.90	0.55%	367,544
Oct 14, 2025	43.15	43.40	42.93	43.38	36.70	-0.44%	1,266,585
Oct 13, 2025	43.34	43.60	43.31	43.57	36.86	1.59%	409,385