7.65
price up icon4.51%   0.33
 
loading

Xunlei Ltd Adr Stock (XNET) Price History

The historical daily chart and data for Xunlei Ltd Adr stock (XNET), show that the latest closing stock price as of September 05, 2025, is $7.65.
  • Xunlei Ltd Adr all-time high stock price is $27.00, occurred on November 24, 2017.
  • The lowest Xunlei Ltd Adr stock price recorded was $0.845 on October 31, 2022. Since then, Xunlei Ltd Adr's stock price has risen over 805.33% to $7.65 now.
  • The 52-week high stock price for XNET is $8.80, representing a 15.03% increase from the current share price, occurred on August 18, 2025.
  • The 52-week low stock price for XNET is $1.51, indicating a -80.26% decrease from the current share price, occurred on September 09, 2024.
  • The closing price of Xunlei Ltd Adr (XNET) stock in the beginning of 2024 was $2.04. The stock closed the year at $1.82, a loss of over -10.78% for the year.
The table below shows more information about XNET historical price data:
Date High Low High - Low Volume % Change
Sep 05, 2025 $7.83 $7.42 $0.41 832,683.0 +4.51%
Sep 04, 2025 $7.63 $7.16 $0.47 1,076,483.0 -5.06%
Sep 03, 2025 $7.74 $7.14 $0.60 1,389,525.0 +5.62%
Sep 02, 2025 $7.44 $6.92 $0.52 1,203,765.0 +0.97%
Aug 29, 2025 $7.31 $6.85 $0.46 931,455.0 +2.70%
Aug 28, 2025 $7.37 $6.97 $0.40 1,718,435.0 +5.39%
Aug 27, 2025 $6.96 $6.54 $0.4199 726,789.0 -1.04%
Aug 26, 2025 $7.00 $6.69 $0.31 900,333.0 -3.16%
Aug 25, 2025 $7.53 $6.94 $0.5897 970,720.0 -3.33%
Aug 22, 2025 $7.35 $6.98 $0.37 1,572,291.0 -0.55%
Aug 21, 2025 $7.30 $6.92 $0.38 1,328,685.0 -0.96%
Aug 20, 2025 $7.80 $7.17 $0.63 1,687,050.0 -7.22%
Aug 19, 2025 $8.47 $7.65 $0.82 4,221,208.0 -10.24%
Aug 18, 2025 $8.80 $7.30 $1.50 8,504,579.0 +37.56%
Aug 15, 2025 $6.74 $5.74 $1.00 6,639,524.0 +26.53%
Aug 14, 2025 $5.58 $4.72 $0.86 1,972,233.0 +12.72%
Aug 13, 2025 $4.54 $4.46 $0.08 202,869.0 +2.28%
Aug 12, 2025 $4.50 $4.38 $0.12 146,220.0 -1.35%
Aug 11, 2025 $4.59 $4.41 $0.1843 286,109.0 -0.89%
Aug 08, 2025 $4.65 $4.46 $0.185 179,415.0 -3.66%

Xunlei Ltd Adr Stock (XNET) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Xunlei Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XNET shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xunlei Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Xunlei Ltd Adr Stock (XNET) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $7.83 $6.92 $0.91 5,335,139.0 +5.81%
Aug, 2025 $8.80 $4.14 $4.66 33,531,802.0 +56.49%
Jul, 2025 $5.32 $4.02 $1.30 9,562,942.0 +14.07%
Jun, 2025 $6.60 $4.02 $2.58 21,109,799.0 -27.81%
May, 2025 $7.19 $4.09 $3.10 13,111,121.0 +32.94%
Apr, 2025 $4.73 $2.83 $1.91 10,503,228.0 -6.01%
Mar, 2025 $5.52 $3.56 $1.96 18,599,999.0 +16.32%
Feb, 2025 $4.80 $2.33 $2.47 56,233,170.0 +55.65%
Jan, 2025 $2.74 $1.90 $0.8399 3,571,237.0 +24.62%

Xunlei Ltd Adr Stock (XNET) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $2.21 $1.92 $0.2895 3,221,833.0 +7.85%
Nov, 2024 $2.24 $1.82 $0.4165 2,513,292.0 -2.71%
Oct, 2024 $2.41 $1.76 $0.648 4,487,073.0 +9.73%
Sep, 2024 $1.95 $1.51 $0.44 1,545,699.0 +13.85%
Aug, 2024 $1.72 $1.46 $0.2647 952,531.0 -5.52%
Jul, 2024 $1.88 $1.56 $0.32 1,447,396.0 +2.38%
Jun, 2024 $1.98 $1.66 $0.3199 1,365,110.0 -7.18%
May, 2024 $1.97 $1.53 $0.44 1,880,320.0 +18.27%
Apr, 2024 $1.65 $1.46 $0.19 1,198,351.0 +2.71%
Mar, 2024 $1.68 $1.45 $0.2286 1,356,228.0 +0.25%
Feb, 2024 $1.54 $1.45 $0.09 981,222.0 -1.57%
Jan, 2024 $1.65 $1.45 $0.20 1,346,230.0 -6.79%

Xunlei Ltd Adr Stock (XNET) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.76 $1.46 $0.30 2,142,093.0 +6.93%
Nov, 2023 $1.67 $1.36 $0.31 1,176,868.0 +6.69%
Oct, 2023 $1.73 $1.38 $0.352 802,559.0 -12.35%
Sep, 2023 $1.76 $1.60 $0.16 1,088,655.0 -6.90%
Aug, 2023 $2.05 $1.61 $0.44 1,535,786.0 -15.12%
Jul, 2023 $2.09 $1.82 $0.27 1,538,156.0 +3.54%
Jun, 2023 $2.09 $1.34 $0.75 8,867,890.0 +47.76%
May, 2023 $1.74 $1.28 $0.46 1,377,334.0 -15.19%
Apr, 2023 $1.86 $1.53 $0.33 1,165,482.0 -14.13%
Mar, 2023 $2.02 $1.75 $0.27 1,764,431.0 +3.95%
Feb, 2023 $2.15 $1.67 $0.48 1,851,614.0 -14.90%
Jan, 2023 $2.23 $1.84 $0.385 2,137,767.0 +14.29%
$89.09
price up icon 1.84%
software_infrastructure XYZ
$74.94
price down icon 1.07%
software_infrastructure ZS
$274.20
price up icon 2.22%
$78.83
price up icon 3.13%
software_infrastructure NET
$214.43
price up icon 2.12%
$598.14
price down icon 0.63%
Cap:     |  Volume (24h):