IXN(IXN)
IXN
$143.64—Stale · unknown old
NYSE • Last print unknown ago
$143.64—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $142.86 | $143.83 | $141.91 | $143.64 | 396,145 |
| 9/17/2026 | $141.74 | $142.78 | $141.54 | $142.52 | 219,500 |
| 9/16/2026 | $140.00 | $140.95 | $138.10 | $139.33 | 98,514 |
| 9/15/2026 | $139.65 | $139.75 | $138.53 | $138.77 | 1.36M |
| 9/14/2026 | $138.65 | $140.22 | $137.80 | $139.23 | 151,800 |
| 9/11/2026 | $142.61 | $143.36 | $142.08 | $142.74 | 117,488 |
| 9/10/2026 | $140.77 | $141.70 | $140.40 | $140.86 | 277,300 |
| 9/9/2026 | $142.78 | $143.94 | $142.54 | $143.05 | 287,700 |
| 9/8/2026 | $144.10 | $144.50 | $142.83 | $143.34 | 113,735 |
| 9/4/2026 | $142.32 | $143.29 | $141.92 | $142.92 | 138,965 |
| 9/3/2026 | $139.73 | $141.55 | $138.74 | $141.21 | 359,317 |
| 9/2/2026 | $139.24 | $139.92 | $138.54 | $139.73 | 370,401 |
| 9/1/2026 | $139.39 | $140.56 | $138.58 | $139.36 | 258,931 |
| 8/31/2026 | $140.80 | $141.32 | $140.25 | $141.13 | 323,000 |
| 8/28/2026 | $142.44 | $142.96 | $140.39 | $140.60 | 1.22M |
| 8/27/2026 | $141.32 | $142.73 | $140.63 | $142.66 | 218,000 |
| 8/26/2026 | $137.78 | $139.09 | $137.78 | $138.74 | 343,500 |
| 8/25/2026 | $138.03 | $139.11 | $137.58 | $138.33 | 523,935 |
| 8/24/2026 | $138.35 | $138.35 | $136.00 | $136.76 | 339,700 |
| 8/21/2026 | $140.49 | $140.49 | $138.56 | $139.46 | 224,822 |
| 8/20/2026 | $139.13 | $140.07 | $138.72 | $139.07 | 400,500 |
| 8/19/2026 | $140.62 | $141.08 | $138.16 | $139.00 | 1.73M |
| 8/18/2026 | $140.58 | $141.29 | $139.05 | $139.59 | 836,942 |
| 8/17/2026 | $144.20 | $145.23 | $143.86 | $144.03 | 884,350 |
| 8/14/2026 | $144.31 | $144.35 | $142.92 | $143.33 | 237,200 |
| 8/13/2026 | $142.66 | $144.61 | $142.51 | $144.06 | 180,195 |
| 8/12/2026 | $142.71 | $142.97 | $142.01 | $142.26 | 228,625 |
| 8/11/2026 | $140.89 | $140.89 | $139.19 | $139.86 | 86,700 |
| 8/10/2026 | $140.56 | $141.13 | $139.32 | $139.42 | 201,600 |
| 8/7/2026 | $141.01 | $141.66 | $139.32 | $140.87 | 509,467 |
| 8/6/2026 | $138.02 | $140.40 | $137.02 | $139.35 | 301,200 |
| 8/5/2026 | $140.61 | $141.77 | $139.71 | $139.92 | 208,464 |
| 8/4/2026 | $137.22 | $140.95 | $136.83 | $140.44 | 288,750 |
| 8/3/2026 | $131.58 | $135.06 | $130.68 | $134.47 | 1.18M |
| 7/31/2026 | $134.46 | $135.18 | $130.90 | $132.68 | 509,100 |
| 7/30/2026 | $130.18 | $133.25 | $129.89 | $132.96 | 317,000 |
| 7/29/2026 | $128.56 | $130.17 | $125.44 | $125.49 | 412,151 |
| 7/28/2026 | $128.90 | $129.94 | $126.62 | $129.15 | 326,535 |
| 7/27/2026 | $134.87 | $134.96 | $130.34 | $131.89 | 234,800 |
| 7/24/2026 | $134.33 | $135.31 | $132.46 | $132.94 | 541,880 |
| 7/23/2026 | $135.38 | $136.57 | $134.20 | $135.22 | 237,100 |
| 7/22/2026 | $135.27 | $137.43 | $135.27 | $136.82 | 238,900 |
| 7/21/2026 | $135.91 | $137.33 | $135.24 | $137.09 | 183,629 |
| 7/20/2026 | $133.94 | $134.94 | $132.74 | $132.95 | 437,505 |
| 7/17/2026 | $130.65 | $134.45 | $129.43 | $132.62 | 325,748 |
| 7/16/2026 | $135.56 | $135.87 | $133.67 | $134.38 | 269,300 |
| 7/15/2026 | $139.77 | $139.96 | $135.11 | $137.78 | 1.35M |
| 7/14/2026 | $138.57 | $139.47 | $137.17 | $138.92 | 221,622 |
| 7/13/2026 | $137.90 | $138.57 | $136.08 | $136.67 | 274,607 |
| 7/10/2026 | $139.14 | $141.05 | $138.58 | $140.73 | 195,196 |
| 7/9/2026 | $139.86 | $141.22 | $138.95 | $140.43 | 536,013 |
| 7/8/2026 | $134.38 | $137.76 | $134.26 | $137.59 | 513,346 |
| 7/7/2026 | $136.33 | $137.00 | $134.08 | $135.86 | 147,879 |
| 7/6/2026 | $138.97 | $140.86 | $138.82 | $139.47 | 425,026 |
| 7/2/2026 | $139.42 | $141.26 | $135.08 | $136.50 | 508,009 |
| 7/1/2026 | $141.10 | $141.80 | $139.77 | $139.90 | 543,147 |
| 6/30/2026 | $140.78 | $144.68 | $140.78 | $144.48 | 250,407 |
| 6/29/2026 | $139.00 | $140.74 | $135.60 | $140.51 | 248,600 |
| 6/26/2026 | $137.39 | $139.51 | $136.73 | $138.15 | 374,700 |
| 6/25/2026 | $143.60 | $143.60 | $137.79 | $140.45 | 193,300 |
| 6/24/2026 | $139.86 | $140.65 | $137.22 | $138.89 | 300,433 |
| 6/23/2026 | $139.79 | $141.74 | $138.89 | $139.36 | 293,900 |
| 6/22/2026 | $147.50 | $148.77 | $146.26 | $147.20 | 311,300 |