X-Energy Stock Price History
NASDAQ: XEIndustrialsSpecialty Industrial MachineryUSD
13.71-0.06 (-0.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XE price history at a glance
The price history for X-Energy (XE) on this page begins on April 20, 2026, when the stock closed at $29.20; it most recently closed at $13.71 on October 5, 2026. The highest price in this record is $37.10, reached on April 27, 2026; the latest close is 63.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $37.10
- Date of high
- Apr 27, 2026
- Low since 2026
- $13.22
- Date of low
- Oct 5, 2026
- 52-week high
- $37.10
- 52-week low
- $13.22
- IPO year
- 2026
- Last close
- $13.71
XE returns
1 week
-4.66%
1 month
-20.57%
3 months
-14.10%
XE price return, excluding dividends.
XE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.91 | 13.99 | 13.50 | 13.71 | -0.44% | |
| 14.10 | 14.23 | 13.22 | 13.77 | -4.31% | |
| 14.79 | 14.93 | 14.09 | 14.39 | -6.86% | |
| 14.80 | 16.42 | 14.80 | 15.45 | +7.22% | |
| 14.42 | 14.60 | 13.94 | 14.41 | +0.21% | |
| 14.16 | 14.78 | 13.80 | 14.38 | +3.08% | |
| 14.17 | 14.25 | 13.72 | 13.95 | -1.62% | |
| 14.47 | 14.86 | 14.17 | 14.18 | -0.77% | |
| 14.77 | 14.86 | 14.11 | 14.29 | -0.97% | |
| 15.00 | 15.26 | 14.30 | 14.43 | -4.31% | |
| 15.85 | 16.03 | 14.99 | 15.08 | -4.07% | |
| 16.25 | 16.25 | 15.66 | 15.72 | -4.03% | |
| 16.17 | 16.48 | 15.74 | 16.38 | +0.12% | |
| 16.50 | 16.61 | 15.97 | 16.36 | -0.06% | |
| 16.32 | 16.78 | 16.15 | 16.37 | +3.80% | |
| 16.28 | 16.63 | 15.44 | 15.77 | -3.43% | |
| 15.12 | 16.59 | 15.12 | 16.33 | +12.08% | |
| 15.12 | 15.32 | 14.33 | 14.57 | -3.06% | |
| 15.44 | 15.96 | 14.71 | 15.03 | -3.90% | |
| 14.93 | 16.39 | 14.90 | 15.64 | +4.76% | |
| 15.87 | 16.10 | 14.85 | 14.93 | -5.74% | |
| 16.98 | 17.38 | 15.82 | 15.84 | -8.23% | |
| 18.33 | 18.91 | 17.10 | 17.26 | -9.87% | |
| 18.05 | 19.69 | 18.00 | 19.15 | +8.13% | |
| 17.67 | 18.15 | 17.08 | 17.71 | -0.95% | |
| 18.27 | 18.80 | 17.75 | 17.88 | -1.22% | |
| 18.40 | 18.49 | 17.67 | 18.10 | -1.68% | |
| 17.79 | 19.22 | 17.63 | 18.41 | -0.22% | |
| 17.32 | 19.14 | 17.29 | 18.45 | +7.14% | |
| 18.25 | 18.43 | 17.17 | 17.22 | -6.77% | |
| 18.58 | 18.88 | 18.05 | 18.47 | +1.15% | |
| 19.10 | 20.37 | 18.05 | 18.26 | -4.45% | |
| 18.51 | 19.89 | 17.91 | 19.11 | +5.52% | |
| 18.90 | 18.98 | 17.52 | 18.11 | -3.00% | |
| 18.63 | 19.42 | 18.20 | 18.67 | +2.08% | |
| 19.77 | 19.85 | 17.93 | 18.29 | -7.86% | |
| 18.96 | 20.08 | 18.22 | 19.85 | +5.25% | |
| 19.67 | 20.59 | 18.79 | 18.86 | -7.82% | |
| 21.15 | 22.28 | 20.05 | 20.46 | -2.48% | |
| 23.08 | 23.69 | 20.45 | 20.98 | -7.70% | |
| 23.10 | 23.99 | 21.27 | 22.73 | +11.70% | |
| 21.04 | 21.28 | 19.59 | 20.35 | -1.07% | |
| 20.75 | 21.15 | 19.80 | 20.57 | -0.34% | |
| 22.96 | 23.17 | 20.54 | 20.64 | -8.87% | |
| 21.41 | 22.82 | 20.36 | 22.65 | +8.79% | |
| 18.92 | 21.24 | 18.79 | 20.82 | +9.29% | |
| 18.38 | 19.43 | 18.26 | 19.05 | +2.58% | |
| 17.59 | 18.81 | 17.41 | 18.57 | +6.79% | |
| 16.26 | 18.24 | 15.87 | 17.39 | +6.62% | |
| 17.47 | 17.75 | 16.25 | 16.31 | -4.34% | |
| 15.60 | 17.35 | 15.56 | 17.05 | +11.66% | |
| 15.59 | 16.28 | 15.23 | 15.27 | -3.29% | |
| 14.53 | 15.90 | 14.25 | 15.79 | +3.88% | |
| 14.81 | 15.44 | 13.83 | 15.20 | +4.40% | |
| 16.02 | 16.04 | 14.51 | 14.56 | -8.54% | |
| 16.12 | 16.55 | 15.44 | 15.92 | -3.22% | |
| 17.11 | 17.98 | 16.43 | 16.45 | -2.03% | |
| 15.62 | 16.84 | 15.23 | 16.79 | +7.22% | |
| 14.39 | 15.73 | 14.25 | 15.66 | +11.70% | |
| 13.61 | 14.78 | 13.48 | 14.02 | +1.37% | |
| 14.84 | 14.84 | 13.29 | 13.83 | -8.17% | |
| 15.53 | 16.56 | 14.62 | 15.06 | -1.76% | |
| 15.78 | 15.81 | 15.16 | 15.33 | -0.65% | |
| 15.76 | 16.20 | 15.30 | 15.43 | -3.32% | |
| 16.61 | 16.69 | 15.25 | 15.96 | -3.86% | |
| 16.46 | 17.08 | 16.43 | 16.60 | -2.12% | |
| 16.35 | 16.98 | 16.27 | 16.96 | +2.54% | |
| 18.00 | 18.00 | 16.36 | 16.54 | -9.72% | |
| 17.45 | 18.35 | 17.12 | 18.32 | +6.08% | |
| 18.51 | 20.18 | 17.22 | 17.27 | -6.95% | |
| 18.36 | 19.16 | 17.85 | 18.56 | +1.09% | |
| 18.66 | 18.66 | 17.77 | 18.36 | -2.39% | |
| 18.97 | 19.22 | 18.28 | 18.81 | -0.37% | |
| 18.01 | 19.34 | 17.96 | 18.88 | +2.16% | |
| 19.46 | 19.57 | 18.10 | 18.48 | -3.25% | |
| 20.78 | 20.95 | 18.72 | 19.10 | -9.44% | |
| 19.57 | 21.90 | 19.31 | 21.09 | +4.61% | |
| 21.12 | 21.34 | 19.90 | 20.16 | -6.49% | |
| 23.61 | 23.94 | 21.08 | 21.56 | -5.77% | |
| 21.25 | 23.73 | 21.22 | 22.88 | +5.78% | |
| 20.85 | 22.96 | 20.30 | 21.63 | +2.51% | |
| 19.84 | 22.22 | 19.84 | 21.10 | +13.50% | |
| 18.75 | 19.85 | 18.15 | 18.59 | -0.75% | |
| 18.19 | 18.80 | 17.37 | 18.73 | +3.94% | |
| 20.20 | 20.25 | 18.00 | 18.02 | -11.80% | |
| 22.47 | 22.75 | 19.69 | 20.43 | -8.88% | |
| 22.03 | 23.07 | 21.50 | 22.42 | +4.67% | |
| 23.61 | 23.81 | 20.90 | 21.42 | -9.43% | |
| 25.91 | 25.91 | 23.53 | 23.65 | -9.97% | |
| 26.94 | 27.09 | 25.53 | 26.27 | -4.75% | |
| 26.44 | 27.67 | 25.52 | 27.58 | +4.31% | |
| 26.49 | 27.50 | 26.13 | 26.44 | -1.75% | |
| 27.46 | 27.46 | 26.08 | 26.91 | -2.46% | |
| 27.60 | 28.35 | 26.82 | 27.59 | +0.18% | |
| 29.67 | 29.68 | 26.98 | 27.54 | -7.18% | |
| 28.32 | 30.46 | 28.30 | 29.67 | +4.77% | |
| 29.18 | 29.67 | 28.00 | 28.32 | -2.34% | |
| 28.67 | 30.47 | 28.01 | 29.00 | +1.15% | |
| 27.27 | 29.14 | 26.70 | 28.67 | +7.10% | |
| 26.33 | 28.09 | 26.11 | 26.77 | +4.57% | |
| 27.46 | 27.51 | 25.06 | 25.60 | -6.23% | |
| 28.30 | 28.55 | 27.00 | 27.30 | -6.70% | |
| 30.32 | 30.32 | 29.04 | 29.26 | -5.58% | |
| 31.80 | 31.85 | 29.45 | 30.99 | -2.36% | |
| 32.44 | 32.44 | 29.78 | 31.74 | -4.14% | |
| 30.00 | 34.24 | 29.86 | 33.11 | +9.71% | |
| 30.35 | 31.59 | 29.34 | 30.18 | +0.73% | |
| 31.50 | 32.07 | 29.23 | 29.96 | -5.79% | |
| 28.14 | 32.80 | 27.77 | 31.80 | +11.74% | |
| 29.49 | 29.68 | 27.81 | 28.46 | -4.37% | |
| 30.68 | 31.56 | 28.81 | 29.76 | -2.52% | |
| 32.53 | 34.18 | 30.45 | 30.53 | -3.78% | |
| 31.80 | 32.74 | 30.20 | 31.73 | +2.09% | |
| 35.47 | 35.51 | 29.75 | 31.08 | -8.88% | |
| 34.69 | 37.10 | 33.00 | 34.11 | -5.20% | |
| 32.02 | 35.98 | 30.50 | 35.98 | +23.22% | |
| 30.11 | 31.33 | 26.90 | 29.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XE chart for longer ranges.