(XTWO)
AMEX: XTWO
· Real-Time Price · USD
49.52
0.10 (0.20%)
At close: Aug 22, 2025, 12:09 PM
XTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 49.44 | 49.44 | 49.41 | 49.42 | 49.42 | -0.08% | 12,306 |
| Aug 20, 2025 | 49.43 | 49.48 | 49.43 | 49.46 | 49.46 | 0.04% | 8,000 |
| Aug 19, 2025 | 49.42 | 49.45 | 49.42 | 49.44 | 49.44 | 0.06% | 11,100 |
| Aug 18, 2025 | 49.43 | 49.43 | 49.41 | 49.41 | 49.41 | -0.02% | 8,011 |
| Aug 15, 2025 | 49.45 | 49.45 | 49.41 | 49.42 | 49.42 | 0.00% | 69,234 |
| Aug 14, 2025 | 49.47 | 49.47 | 49.41 | 49.42 | 49.42 | -0.10% | 19,500 |
| Aug 13, 2025 | 49.46 | 49.47 | 49.45 | 49.47 | 49.47 | 0.10% | 9,624 |
| Aug 12, 2025 | 49.40 | 49.42 | 49.39 | 49.42 | 49.42 | 0.06% | 38,638 |
| Aug 11, 2025 | 49.39 | 49.40 | 49.36 | 49.39 | 49.39 | 0.02% | 7,412 |
| Aug 8, 2025 | 49.38 | 49.39 | 49.37 | 49.38 | 49.38 | -0.04% | 37,803 |
| Aug 7, 2025 | 49.41 | 49.42 | 49.39 | 49.40 | 49.40 | -0.02% | 12,200 |
| Aug 6, 2025 | 49.40 | 49.42 | 49.39 | 49.41 | 49.41 | 0.02% | 18,145 |
| Aug 5, 2025 | 49.41 | 49.41 | 49.39 | 49.40 | 49.40 | -0.04% | 23,648 |
| Aug 4, 2025 | 49.43 | 49.43 | 49.39 | 49.42 | 49.42 | 0.00% | 28,700 |
| Aug 1, 2025 | 49.35 | 49.43 | 49.34 | 49.42 | 49.42 | 0.14% | 19,400 |
| Jul 31, 2025 | 49.36 | 49.37 | 49.32 | 49.35 | 49.17 | 0.00% | 22,219 |
| Jul 30, 2025 | 49.34 | 49.40 | 49.34 | 49.35 | 49.17 | -0.10% | 5,300 |
| Jul 29, 2025 | 49.36 | 49.40 | 49.36 | 49.40 | 49.22 | 0.10% | 15,700 |
| Jul 28, 2025 | 49.34 | 49.35 | 49.34 | 49.35 | 49.16 | -0.02% | 6,100 |
| Jul 25, 2025 | 49.35 | 49.36 | 49.33 | 49.36 | 49.17 | 0.08% | 10,024 |