4.41
price down icon4.55%   -0.21
after-market After Hours: 4.46 0.05 +1.13%
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 August 01, 2025, is $4.41.
  • 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 421.89% to $4.41 now.
  • The 52-week high stock price for XNET is $7.186, representing a 62.95% increase from the current share price, occurred on May 29, 2025.
  • The 52-week low stock price for XNET is $1.46, indicating a -66.89% 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
Aug 01, 2025 $4.57 $4.14 $0.43 537,712.0 -4.55%
Jul 31, 2025 $4.84 $4.60 $0.24 169,580.0 -2.12%
Jul 30, 2025 $4.98 $4.66 $0.32 322,041.0 -3.28%
Jul 29, 2025 $5.32 $4.85 $0.47 487,476.0 -4.13%
Jul 28, 2025 $5.14 $4.87 $0.27 546,980.0 +2.83%
Jul 25, 2025 $5.00 $4.82 $0.18 269,433.0 -0.80%
Jul 24, 2025 $5.10 $4.90 $0.20 356,451.0 +0.60%
Jul 23, 2025 $5.03 $4.88 $0.145 187,906.0 +4.86%
Jul 22, 2025 $4.87 $4.51 $0.36 393,442.0 +2.60%
Jul 21, 2025 $4.66 $4.49 $0.1715 769,298.0 +3.13%
Jul 18, 2025 $4.66 $4.42 $0.24 509,553.0 +2.29%
Jul 17, 2025 $4.47 $4.35 $0.1233 283,625.0 -1.35%
Jul 16, 2025 $4.66 $4.41 $0.245 478,525.0 -5.14%
Jul 15, 2025 $4.75 $4.58 $0.17 244,690.0 +2.64%
Jul 14, 2025 $4.74 $4.51 $0.2266 218,091.0 -0.98%
Jul 11, 2025 $4.89 $4.57 $0.32 624,910.0 -0.97%
Jul 10, 2025 $4.79 $4.59 $0.20 231,404.0 -2.73%
Jul 09, 2025 $4.78 $4.57 $0.215 1,064,026.0 -0.83%
Jul 08, 2025 $4.91 $4.50 $0.405 911,023.0 +7.61%
Jul 07, 2025 $4.55 $4.41 $0.14 400,630.0 -1.76%
Jul 03, 2025 $4.60 $4.44 $0.16 257,433.0 +0.00%
Jul 02, 2025 $4.58 $4.32 $0.26 393,470.0 +5.32%

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
Aug, 2025 $4.57 $4.14 $0.43 537,712.0 +0.00%
Jul, 2025 $5.32 $4.02 $1.30 10,100,654.0 +8.89%
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%
$104.14
price down icon 8.75%
software_infrastructure XYZ
$74.03
price down icon 4.18%
software_infrastructure ZS
$280.27
price down icon 1.85%
software_infrastructure NET
$200.11
price down icon 3.65%
$97.36
price down icon 2.54%
$618.65
price down icon 2.34%
Cap:     |  Volume (24h):