4.365
price down icon3.00%   -0.135
after-market After Hours: 4.36 -0.005 -0.11%
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 May 09, 2025, is $4.365.
  • 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 416.57% to $4.365 now.
  • The 52-week high stock price for XNET is $5.52, representing a 26.46% increase from the current share price, occurred on March 11, 2025.
  • The 52-week low stock price for XNET is $1.46, indicating a -66.55% decrease from the current share price, occurred on August 06, 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
May 09, 2025 $4.68 $4.36 $0.325 114,199.0 -3.00%
May 08, 2025 $4.51 $4.30 $0.21 161,394.0 +4.41%
May 07, 2025 $4.45 $4.25 $0.1962 126,645.0 -3.58%
May 06, 2025 $4.54 $4.32 $0.22 98,089.0 +2.05%
May 05, 2025 $4.51 $4.37 $0.145 926,489.0 -2.88%
May 02, 2025 $4.52 $4.29 $0.23 218,364.0 +7.38%
May 01, 2025 $4.28 $4.09 $0.19 189,163.0 -0.47%
Apr 30, 2025 $4.24 $4.08 $0.162 141,343.0 +1.20%
Apr 29, 2025 $4.40 $4.11 $0.29 359,912.0 -5.87%
Apr 28, 2025 $4.70 $4.36 $0.34 895,655.0 +14.18%
Apr 25, 2025 $4.00 $3.80 $0.199 245,442.0 -4.90%
Apr 24, 2025 $4.10 $3.86 $0.24 136,877.0 +5.43%
Apr 23, 2025 $4.13 $3.84 $0.29 382,113.0 +1.57%
Apr 22, 2025 $3.81 $3.63 $0.175 185,917.0 +5.83%
Apr 21, 2025 $3.83 $3.60 $0.23 129,045.0 -2.70%
Apr 17, 2025 $3.73 $3.51 $0.22 197,886.0 +5.41%
Apr 16, 2025 $3.58 $3.38 $0.20 1,146,359.0 -3.31%
Apr 15, 2025 $3.68 $3.56 $0.125 117,224.0 +1.68%
Apr 14, 2025 $3.59 $3.39 $0.20 364,026.0 +6.89%
Apr 11, 2025 $3.36 $3.05 $0.31 309,102.0 +6.71%

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
May, 2025 $4.68 $4.09 $0.595 1,948,542.0 +3.44%
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%
$281.41
price down icon 1.33%
software_infrastructure XYZ
$50.36
price up icon 0.50%
software_infrastructure ZS
$233.06
price down icon 0.04%
software_infrastructure NET
$132.34
price up icon 6.46%
$482.90
price down icon 0.33%
$97.42
price down icon 0.33%
Cap:     |  Volume (24h):