Xunlei Limited (XNET)
NASDAQ: XNET · Real-Time Price · USD
5.36
+0.33 (6.56%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Xunlei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.15 | 5.64 | 5.11 | 5.36 | 5.36 | 6.56% | 629,154 |
| Jun 25, 2026 | 4.90 | 5.16 | 4.82 | 5.03 | 5.03 | 3.50% | 384,056 |
| Jun 24, 2026 | 4.86 | 5.03 | 4.80 | 4.86 | 4.86 | -0.61% | 305,956 |
| Jun 23, 2026 | 4.87 | 5.08 | 4.83 | 4.89 | 4.89 | -3.74% | 291,655 |
| Jun 22, 2026 | 4.92 | 5.22 | 4.91 | 5.08 | 5.08 | 2.42% | 241,174 |
| Jun 18, 2026 | 4.94 | 5.03 | 4.82 | 4.96 | 4.96 | -0.40% | 3,719,173 |
| Jun 17, 2026 | 5.44 | 5.46 | 4.97 | 4.98 | 4.98 | -9.45% | 1,003,248 |
| Jun 16, 2026 | 5.35 | 5.53 | 5.25 | 5.50 | 5.50 | 3.38% | 525,640 |
| Jun 15, 2026 | 5.34 | 5.53 | 5.26 | 5.32 | 5.32 | 1.72% | 528,809 |
| Jun 12, 2026 | 5.19 | 5.33 | 5.04 | 5.23 | 5.23 | 1.16% | 350,496 |
| Jun 11, 2026 | 4.96 | 5.23 | 4.85 | 5.17 | 5.17 | 4.66% | 370,877 |
| Jun 10, 2026 | 4.80 | 5.15 | 4.80 | 4.94 | 4.94 | 0.61% | 420,493 |
| Jun 9, 2026 | 4.82 | 5.15 | 4.69 | 4.91 | 4.91 | 1.87% | 636,840 |
| Jun 8, 2026 | 4.68 | 4.91 | 4.61 | 4.82 | 4.82 | 3.43% | 277,629 |
| Jun 5, 2026 | 4.97 | 4.97 | 4.52 | 4.66 | 4.66 | -6.24% | 374,539 |
| Jun 4, 2026 | 4.93 | 5.00 | 4.82 | 4.97 | 4.97 | -0.20% | 282,748 |
| Jun 3, 2026 | 5.44 | 5.44 | 4.92 | 4.98 | 4.98 | -7.95% | 447,907 |
| Jun 2, 2026 | 5.90 | 5.91 | 5.41 | 5.41 | 5.41 | -9.53% | 424,820 |
| Jun 1, 2026 | 6.03 | 6.08 | 5.87 | 5.98 | 5.98 | -1.32% | 364,475 |
| May 29, 2026 | 5.98 | 6.08 | 5.68 | 6.06 | 6.06 | 2.19% | 348,210 |
| May 28, 2026 | 5.80 | 5.94 | 5.58 | 5.93 | 5.93 | 7.23% | 509,180 |
| May 27, 2026 | 5.76 | 5.77 | 5.35 | 5.53 | 5.53 | -3.66% | 294,392 |
| May 26, 2026 | 5.60 | 5.87 | 5.51 | 5.74 | 5.74 | 4.74% | 254,365 |
| May 22, 2026 | 5.42 | 5.50 | 5.20 | 5.48 | 5.48 | 0.18% | 445,030 |
| May 21, 2026 | 5.64 | 5.67 | 5.47 | 5.47 | 5.47 | -2.84% | 174,112 |
| May 20, 2026 | 5.68 | 5.82 | 5.55 | 5.63 | 5.63 | -1.23% | 199,903 |
| May 19, 2026 | 5.80 | 5.83 | 5.67 | 5.70 | 5.70 | -2.40% | 151,509 |
| May 18, 2026 | 5.91 | 6.01 | 5.77 | 5.84 | 5.84 | -0.51% | 178,442 |
| May 15, 2026 | 6.05 | 6.10 | 5.86 | 5.87 | 5.87 | -5.78% | 80,334 |
| May 14, 2026 | 6.26 | 6.27 | 6.10 | 6.23 | 6.23 | -1.58% | 73,571 |
| May 13, 2026 | 6.03 | 6.35 | 5.87 | 6.33 | 6.33 | 6.39% | 206,287 |
| May 12, 2026 | 6.38 | 6.41 | 5.73 | 5.95 | 5.95 | -8.32% | 259,283 |
| May 11, 2026 | 6.39 | 6.53 | 6.27 | 6.49 | 6.49 | 1.56% | 142,365 |
| May 8, 2026 | 6.30 | 6.45 | 6.25 | 6.39 | 6.39 | 1.43% | 199,340 |
| May 7, 2026 | 6.32 | 6.41 | 6.18 | 6.30 | 6.30 | -0.47% | 106,384 |
| May 6, 2026 | 6.10 | 6.33 | 6.05 | 6.33 | 6.33 | 3.60% | 284,763 |
| May 5, 2026 | 6.26 | 6.26 | 6.03 | 6.11 | 6.11 | -1.93% | 129,187 |
| May 4, 2026 | 6.18 | 6.40 | 6.18 | 6.23 | 6.23 | 0.81% | 99,181 |
| May 1, 2026 | 6.09 | 6.21 | 6.08 | 6.18 | 6.18 | 1.64% | 125,130 |
| Apr 30, 2026 | 6.07 | 6.13 | 5.90 | 6.08 | 6.08 | 1.50% | 136,473 |
| Apr 29, 2026 | 6.34 | 6.34 | 5.99 | 5.99 | 5.99 | -4.92% | 119,782 |
| Apr 28, 2026 | 6.27 | 6.38 | 6.21 | 6.30 | 6.30 | -1.41% | 132,525 |
| Apr 27, 2026 | 6.48 | 6.57 | 6.36 | 6.39 | 6.39 | -0.78% | 88,205 |
| Apr 24, 2026 | 6.38 | 6.51 | 6.35 | 6.44 | 6.44 | 1.26% | 135,363 |
| Apr 23, 2026 | 6.70 | 6.71 | 6.27 | 6.36 | 6.36 | -5.92% | 202,224 |
| Apr 22, 2026 | 6.61 | 6.81 | 6.55 | 6.76 | 6.76 | 3.21% | 150,985 |
| Apr 21, 2026 | 6.48 | 6.73 | 6.41 | 6.55 | 6.55 | 1.39% | 151,948 |
| Apr 20, 2026 | 6.40 | 6.59 | 6.40 | 6.46 | 6.46 | -1.52% | 146,481 |
| Apr 17, 2026 | 6.50 | 6.62 | 6.47 | 6.56 | 6.56 | 1.55% | 158,338 |
| Apr 16, 2026 | 6.31 | 6.46 | 6.25 | 6.46 | 6.46 | 2.54% | 163,365 |
| Apr 15, 2026 | 6.25 | 6.42 | 6.20 | 6.30 | 6.30 | 1.78% | 191,248 |
| Apr 14, 2026 | 6.08 | 6.25 | 6.04 | 6.19 | 6.19 | 2.82% | 126,461 |
| Apr 13, 2026 | 5.74 | 6.02 | 5.73 | 6.02 | 6.02 | 3.79% | 169,522 |
| Apr 10, 2026 | 5.85 | 6.03 | 5.78 | 5.80 | 5.80 | -1.36% | 110,256 |
| Apr 9, 2026 | 5.86 | 5.98 | 5.85 | 5.88 | 5.88 | -0.51% | 119,126 |
| Apr 8, 2026 | 5.95 | 6.01 | 5.84 | 5.91 | 5.91 | 4.23% | 147,961 |
| Apr 7, 2026 | 5.77 | 5.80 | 5.56 | 5.67 | 5.67 | -2.91% | 191,144 |
| Apr 6, 2026 | 5.88 | 5.98 | 5.81 | 5.84 | 5.84 | -0.51% | 91,208 |
| Apr 2, 2026 | 5.71 | 5.93 | 5.55 | 5.87 | 5.87 | -1.01% | 126,257 |
| Apr 1, 2026 | 5.61 | 6.08 | 5.61 | 5.93 | 5.93 | 6.65% | 233,619 |
| Mar 31, 2026 | 5.58 | 5.71 | 5.50 | 5.56 | 5.56 | 1.09% | 321,476 |
| Mar 30, 2026 | 5.59 | 5.68 | 5.44 | 5.50 | 5.50 | -1.43% | 258,649 |
| Mar 27, 2026 | 5.65 | 5.80 | 5.58 | 5.58 | 5.58 | -0.89% | 385,009 |
| Mar 26, 2026 | 5.75 | 5.97 | 5.62 | 5.63 | 5.63 | -4.58% | 302,787 |
| Mar 25, 2026 | 5.77 | 5.99 | 5.77 | 5.90 | 5.90 | 2.79% | 266,089 |
| Mar 24, 2026 | 5.90 | 5.91 | 5.66 | 5.74 | 5.74 | -2.38% | 260,352 |
| Mar 23, 2026 | 5.71 | 6.08 | 5.69 | 5.88 | 5.88 | 0.86% | 308,163 |
| Mar 20, 2026 | 6.16 | 6.17 | 5.75 | 5.83 | 5.83 | -5.36% | 321,945 |
| Mar 19, 2026 | 6.14 | 6.46 | 6.04 | 6.16 | 6.16 | -1.91% | 261,810 |
| Mar 18, 2026 | 6.31 | 6.50 | 6.26 | 6.28 | 6.28 | -0.32% | 316,118 |
| Mar 17, 2026 | 6.52 | 6.74 | 6.30 | 6.30 | 6.30 | -2.48% | 247,251 |
| Mar 16, 2026 | 7.18 | 7.30 | 6.44 | 6.46 | 6.46 | -7.71% | 407,184 |
| Mar 13, 2026 | 6.54 | 7.56 | 6.47 | 7.00 | 7.00 | 6.71% | 921,534 |
| Mar 12, 2026 | 6.90 | 6.94 | 6.18 | 6.56 | 6.56 | 8.61% | 624,923 |
| Mar 11, 2026 | 5.86 | 6.08 | 5.86 | 6.04 | 6.04 | 3.42% | 305,736 |
| Mar 10, 2026 | 5.78 | 5.97 | 5.66 | 5.84 | 5.84 | 1.04% | 222,208 |
| Mar 9, 2026 | 5.51 | 5.80 | 5.43 | 5.78 | 5.78 | 3.77% | 114,700 |
| Mar 6, 2026 | 5.69 | 5.78 | 5.55 | 5.57 | 5.57 | -1.59% | 166,902 |
| Mar 5, 2026 | 5.64 | 5.85 | 5.55 | 5.66 | 5.66 | -1.05% | 193,194 |
| Mar 4, 2026 | 5.50 | 5.88 | 5.50 | 5.72 | 5.72 | 4.95% | 216,099 |
| Mar 3, 2026 | 5.55 | 5.55 | 5.16 | 5.45 | 5.45 | -4.89% | 359,283 |
| Mar 2, 2026 | 5.57 | 5.82 | 5.54 | 5.73 | 5.73 | 0.17% | 192,618 |
| Feb 27, 2026 | 5.91 | 5.98 | 5.61 | 5.72 | 5.72 | -4.98% | 198,549 |
| Feb 26, 2026 | 5.95 | 6.02 | 5.88 | 6.02 | 6.02 | 0.17% | 149,034 |
| Feb 25, 2026 | 6.06 | 6.16 | 5.92 | 6.01 | 6.01 | -0.17% | 176,712 |
| Feb 24, 2026 | 5.76 | 6.07 | 5.76 | 6.02 | 6.02 | 3.61% | 344,117 |
| Feb 23, 2026 | 5.85 | 5.90 | 5.75 | 5.81 | 5.81 | -1.02% | 106,266 |
| Feb 20, 2026 | 5.73 | 5.95 | 5.73 | 5.87 | 5.87 | 1.03% | 115,573 |
| Feb 19, 2026 | 5.66 | 5.84 | 5.57 | 5.81 | 5.81 | 1.04% | 71,777 |
| Feb 18, 2026 | 5.78 | 5.91 | 5.71 | 5.75 | 5.75 | -0.17% | 82,381 |
| Feb 17, 2026 | 5.79 | 5.81 | 5.50 | 5.76 | 5.76 | -0.52% | 138,560 |
| Feb 13, 2026 | 5.80 | 5.85 | 5.71 | 5.79 | 5.79 | -0.17% | 134,074 |
| Feb 12, 2026 | 5.82 | 5.91 | 5.55 | 5.80 | 5.80 | -0.34% | 166,744 |
| Feb 11, 2026 | 5.93 | 5.94 | 5.71 | 5.82 | 5.82 | -1.36% | 183,183 |
| Feb 10, 2026 | 5.95 | 6.12 | 5.85 | 5.90 | 5.90 | -1.01% | 186,388 |
| Feb 9, 2026 | 5.80 | 6.03 | 5.79 | 5.96 | 5.96 | 2.76% | 149,943 |
| Feb 6, 2026 | 5.49 | 5.80 | 5.34 | 5.80 | 5.80 | 9.64% | 320,591 |
| Feb 5, 2026 | 5.52 | 5.73 | 5.25 | 5.29 | 5.29 | -6.21% | 486,040 |
| Feb 4, 2026 | 5.86 | 5.96 | 5.55 | 5.64 | 5.64 | -5.21% | 393,887 |
| Feb 3, 2026 | 6.15 | 6.21 | 5.83 | 5.95 | 5.95 | -3.72% | 323,928 |