IXC(IXC)
IXC
NYSE
$58.41—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $58.51 | $58.72 | $57.90 | $58.41 | 2.06M |
| 9/3/2026 | $59.31 | $59.64 | $58.87 | $58.91 | 385,416 |
| 9/2/2026 | $58.80 | $59.46 | $58.73 | $59.20 | 211,315 |
| 9/1/2026 | $58.99 | $59.22 | $58.54 | $59.18 | 277,388 |
| 8/31/2026 | $58.00 | $58.52 | $57.54 | $58.18 | 440,100 |
| 8/28/2026 | $57.02 | $57.19 | $56.75 | $57.10 | 389,200 |
| 8/27/2026 | $57.03 | $57.23 | $56.40 | $56.98 | 600,913 |
| 8/26/2026 | $56.53 | $57.63 | $56.37 | $57.08 | 266,442 |
| 8/25/2026 | $57.28 | $57.57 | $57.02 | $57.06 | 383,517 |
| 8/24/2026 | $58.15 | $58.30 | $57.54 | $57.91 | 285,810 |
| 8/21/2026 | $58.65 | $59.04 | $58.28 | $58.47 | 229,260 |
| 8/20/2026 | $58.87 | $59.18 | $58.54 | $58.58 | 373,009 |
| 8/19/2026 | $58.39 | $58.76 | $58.02 | $58.13 | 386,183 |
| 8/18/2026 | $57.92 | $58.18 | $57.74 | $58.12 | 509,809 |
| 8/17/2026 | $56.88 | $57.39 | $56.67 | $57.30 | 311,319 |
| 8/14/2026 | $56.35 | $56.85 | $56.25 | $56.66 | 252,420 |
| 8/13/2026 | $55.48 | $56.05 | $55.34 | $55.99 | 327,437 |
| 8/12/2026 | $55.76 | $56.20 | $55.56 | $56.09 | 388,000 |
| 8/11/2026 | $55.63 | $56.26 | $55.60 | $56.08 | 275,400 |
| 8/10/2026 | $54.26 | $55.64 | $54.15 | $55.61 | 388,809 |
| 8/7/2026 | $53.68 | $54.01 | $53.37 | $53.62 | 245,127 |
| 8/6/2026 | $54.35 | $54.36 | $53.70 | $54.13 | 378,931 |
| 8/5/2026 | $54.88 | $54.88 | $53.40 | $53.43 | 410,257 |
| 8/4/2026 | $54.17 | $54.71 | $53.61 | $54.48 | 4.10M |
| 8/3/2026 | $54.82 | $55.41 | $54.51 | $54.97 | 556,400 |
| 7/31/2026 | $55.38 | $55.88 | $54.77 | $55.73 | 994,033 |
| 7/30/2026 | $54.64 | $55.46 | $54.53 | $55.38 | 804,700 |
| 7/29/2026 | $54.94 | $55.20 | $54.63 | $54.85 | 449,503 |
| 7/28/2026 | $54.22 | $54.54 | $53.36 | $53.57 | 842,113 |
| 7/27/2026 | $54.28 | $54.88 | $54.14 | $54.18 | 580,010 |
| 7/24/2026 | $55.45 | $56.11 | $55.28 | $55.50 | 1.54M |
| 7/23/2026 | $55.85 | $56.06 | $55.34 | $55.43 | 503,804 |
| 7/22/2026 | $54.99 | $55.25 | $54.81 | $55.04 | 491,815 |
| 7/21/2026 | $53.99 | $54.30 | $53.69 | $54.29 | 271,118 |
| 7/20/2026 | $53.26 | $53.94 | $53.17 | $53.63 | 991,011 |
| 7/17/2026 | $53.45 | $53.75 | $53.15 | $53.50 | 376,000 |
| 7/16/2026 | $52.50 | $52.98 | $52.50 | $52.71 | 946,736 |
| 7/15/2026 | $52.83 | $52.85 | $51.98 | $52.47 | 1.34M |
| 7/14/2026 | $52.88 | $53.00 | $52.32 | $52.75 | 473,700 |
| 7/13/2026 | $51.81 | $52.68 | $51.78 | $52.54 | 941,985 |
| 7/10/2026 | $50.97 | $51.12 | $50.53 | $51.03 | 807,600 |
| 7/9/2026 | $51.22 | $51.30 | $50.73 | $50.77 | 499,730 |
| 7/8/2026 | $51.36 | $51.71 | $50.82 | $51.44 | 6.75M |
| 7/7/2026 | $49.55 | $50.78 | $49.55 | $50.64 | 4.44M |
| 7/6/2026 | $49.18 | $49.48 | $49.10 | $49.17 | 544,664 |
| 7/2/2026 | $49.10 | $49.59 | $48.96 | $49.25 | 465,000 |
| 7/1/2026 | $48.83 | $49.18 | $48.57 | $48.65 | 707,205 |
| 6/30/2026 | $49.42 | $49.76 | $49.11 | $49.13 | 430,400 |
| 6/29/2026 | $49.65 | $49.86 | $49.34 | $49.40 | 539,056 |
| 6/26/2026 | $49.60 | $49.83 | $49.39 | $49.55 | 1.88M |
| 6/25/2026 | $49.14 | $49.98 | $49.04 | $49.87 | 502,811 |
| 6/24/2026 | $49.61 | $49.78 | $49.16 | $49.54 | 550,007 |
| 6/23/2026 | $50.22 | $50.65 | $50.16 | $50.59 | 425,474 |
| 6/22/2026 | $49.97 | $50.41 | $49.67 | $50.37 | 732,400 |
| 6/18/2026 | $50.03 | $50.07 | $49.32 | $49.83 | 1.01M |
| 6/17/2026 | $51.38 | $51.38 | $50.52 | $50.61 | 2.41M |
| 6/16/2026 | $51.35 | $51.54 | $51.18 | $51.39 | 1.18M |
| 6/15/2026 | $51.20 | $51.94 | $51.08 | $51.64 | 2.09M |
| 6/12/2026 | $53.66 | $54.65 | $53.52 | $54.16 | 1.23M |
| 6/11/2026 | $55.25 | $55.36 | $53.97 | $54.01 | 1.13M |
| 6/10/2026 | $54.33 | $55.24 | $54.33 | $54.62 | 583,526 |