Daily trading records

X-Energy Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for X-Energy.

The verified trading-day record runs from June 15, 2026 through September 9, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free X-Energy email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review X-Energy's price trend and period performance.

The chart connects verified session closes from June 12, 2026 through September 9, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-6.25%

From the September 1, 2026 close of $18.41 to $17.26 on September 9, 2026.

20-session performance

-16.09%

From the August 11, 2026 close of $20.57 to $17.26 on September 9, 2026.

60-session performance

-7.15%

From the June 12, 2026 close of $18.59 to $17.26 on September 9, 2026.

X-Energy Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$18.33$18.91$17.10$17.269,803,571-$1.89 (-9.87%)
$18.05$19.69$18.00$19.159,787,693+$1.44 (+8.13%)
$17.67$18.15$17.075$17.716,370,623-$0.17 (-0.95%)
$18.27$18.80$17.75$17.884,624,254-$0.22 (-1.22%)
$18.40$18.494$17.665$18.105,257,055-$0.31 (-1.68%)
$17.785$19.22$17.63$18.419,775,453-$0.04 (-0.22%)
$17.32$19.14$17.29$18.458,318,438+$1.23 (+7.14%)
$18.25$18.43$17.17$17.225,644,245-$1.25 (-6.77%)
$18.58$18.876$18.05$18.473,835,174+$0.21 (+1.15%)
$19.095$20.37$18.05$18.264,739,297-$0.85 (-4.45%)
$18.51$19.89$17.91$19.116,304,519+$1.00 (+5.52%)
$18.90$18.98$17.52$18.113,674,504-$0.56 (-3.00%)
$18.63$19.42$18.202$18.674,391,739+$0.38 (+2.08%)
$19.77$19.849$17.93$18.294,978,857-$1.56 (-7.86%)
$18.96$20.08$18.22$19.854,768,262+$0.99 (+5.25%)
$19.67$20.59$18.79$18.864,918,606-$1.595 (-7.80%)
$21.145$22.28$20.05$20.4556,244,761-$0.52 (-2.48%)
$23.08$23.69$20.445$20.9755,787,574-$1.755 (-7.72%)
$23.10$23.99$21.265$22.737,381,829+$2.38 (+11.70%)
$21.04$21.28$19.59$20.353,033,875-$0.22 (-1.07%)
$20.75$21.15$19.80$20.572,427,059-$0.07 (-0.34%)
$22.96$23.17$20.54$20.644,284,809-$2.01 (-8.87%)
$21.41$22.82$20.36$22.655,973,042+$1.83 (+8.79%)
$18.92$21.24$18.79$20.826,770,849+$1.77 (+9.29%)
$18.375$19.43$18.2557$19.054,079,369+$0.48 (+2.58%)
$17.59$18.81$17.41$18.574,217,675+$1.18 (+6.79%)
$16.26$18.24$15.87$17.395,706,542+$1.08 (+6.62%)
$17.465$17.75$16.25$16.3118,348,112-$0.74 (-4.34%)
$15.595$17.35$15.5627$17.055,499,426+$1.78 (+11.66%)
$15.59$16.28$15.23$15.275,696,849-$0.52 (-3.29%)
$14.53$15.90$14.25$15.795,634,385+$0.59 (+3.88%)
$14.81$15.44$13.83$15.206,078,222+$0.64 (+4.40%)
$16.02$16.042$14.51$14.564,547,545-$1.36 (-8.54%)
$16.12$16.5472$15.44$15.923,530,357-$0.53 (-3.22%)
$17.11$17.98$16.425$16.455,349,772-$0.34 (-2.03%)
$15.615$16.84$15.23$16.795,718,427+$1.13 (+7.22%)
$14.39$15.73$14.245$15.664,326,793+$1.64 (+11.70%)
$13.61$14.78$13.475$14.025,157,526+$0.19 (+1.37%)
$14.84$14.84$13.29$13.836,958,689-$1.23 (-8.17%)
$15.53$16.5599$14.62$15.063,835,947-$0.27 (-1.76%)
$15.78$15.8075$15.1601$15.334,428,639-$0.10 (-0.65%)
$15.76$16.20$15.30$15.433,669,554-$0.53 (-3.32%)
$16.61$16.69$15.25$15.966,309,949-$0.64 (-3.86%)
$16.46$17.08$16.43$16.603,451,880-$0.36 (-2.12%)
$16.35$16.98$16.27$16.963,342,434+$0.42 (+2.54%)
$18.00$18.00$16.355$16.546,743,449-$1.78 (-9.72%)
$17.45$18.35$17.12$18.324,442,752+$1.05 (+6.08%)
$18.51$20.18$17.22$17.275,362,795-$1.29 (-6.95%)
$18.36$19.155$17.85$18.566,444,768+$0.20 (+1.09%)
$18.66$18.66$17.77$18.364,252,647-$0.45 (-2.39%)
$18.965$19.22$18.28$18.815,652,921-$0.07 (-0.37%)
$18.01$19.335$17.96$18.885,820,696+$0.40 (+2.16%)
$19.46$19.5739$18.1001$18.483,656,014-$0.62 (-3.25%)
$20.78$20.95$18.72$19.104,057,643-$1.99 (-9.44%)
$19.57$21.90$19.31$21.093,387,689+$0.935 (+4.64%)
$21.12$21.34$19.9011$20.1552,917,406-$1.405 (-6.52%)
$23.61$23.94$21.08$21.5614,066,861-$1.32 (-5.77%)
$21.25$23.73$21.22$22.885,164,076+$1.25 (+5.78%)
$20.85$22.96$20.30$21.635,937,826+$0.53 (+2.51%)
$19.84$22.22$19.84$21.106,413,739+$2.51 (+13.50%)

Verified data

Trading days shown
60
Coverage start
June 15, 2026
Coverage end
September 9, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the X-Energy company profile.Review X-Energy valuation and profitability metrics.Review X-Energy analyst price targets.

Read the frequently asked questions.

What is X-Energy's latest verified closing price?

X-Energy closed at $17.26 on September 9, 2026.

What period does X-Energy's price history cover?

The page shows 60 verified sessions from June 15, 2026 through September 9, 2026.

What data is included in X-Energy's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does X-Energy's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for X-Energy's daily prices?

Daily aggregate prices are provided by Polygon.