Xunlei Stock Price History
NASDAQ: XNETTechnologyComputer Software: Prepackaged SoftwareUSD
5.01+0.20 (+4.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XNET price history at a glance
The price history for Xunlei (XNET) on this page begins on June 23, 2014, when the stock closed at $15.09; it most recently closed at $5.01 on October 5, 2026. The highest price in this record is $27.00, reached on November 20, 2017; the latest close is 81.4% below that peak. Across the 11 complete calendar years in the table, XNET finished higher in 4 and lower in 7. Its best year was 2017 (+298.7%) and its worst was 2018 (-77.3%).
Over roughly 12 years the share price changed -66.8%, a -8.6% compound annual price return (excluding dividends). In the last 12 months alone, XNET has lost 50.0%. 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 2014
- $27.00
- Date of high
- Nov 20, 2017
- Low since 2014
- $0.845
- Date of low
- Oct 31, 2022
- 52-week high
- $9.78
- 52-week low
- $4.52
- IPO year
- 2014
- Last close
- $5.01
XNET returns
1 week
+6.37%
1 month
+2.87%
3 months
-12.57%
6 months
-13.62%
Year to date
-29.34%
1 year
-50.00%
3 years
+207.36%
5 years
+81.52%
XNET price return, excluding dividends.
XNET annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.01 | -30.99% |
| 2025 | 7.26 | +254.15% |
| 2024 | 2.05 | +26.54% |
| 2023 | 1.62 | -10.99% |
| 2022 | 1.82 | -9.45% |
| 2021 | 2.01 | -30.45% |
| 2020 | 2.89 | -38.64% |
| 2019 | 4.71 | +34.57% |
| 2018 | 3.50 | -77.26% |
| 2017 | 15.39 | +298.70% |
| 2016 | 3.86 | -48.94% |
| 2015 | 7.56 | -5.50% |
| 2014* | 8.00 | -46.98% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
XNET daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.83 | 5.05 | 4.83 | 5.01 | +4.16% | |
| 4.80 | 4.86 | 4.73 | 4.81 | 0.00% | |
| 4.69 | 4.85 | 4.69 | 4.81 | +0.94% | |
| 4.81 | 4.87 | 4.74 | 4.77 | -0.52% | |
| 4.66 | 4.84 | 4.66 | 4.79 | +1.70% | |
| 4.76 | 4.80 | 4.59 | 4.71 | +1.51% | |
| 4.85 | 4.85 | 4.53 | 4.64 | -3.93% | |
| 4.79 | 4.92 | 4.79 | 4.83 | +0.84% | |
| 4.86 | 4.89 | 4.77 | 4.79 | -1.64% | |
| 5.01 | 5.02 | 4.87 | 4.87 | -2.79% | |
| 5.00 | 5.05 | 4.98 | 5.01 | 0.00% | |
| 5.07 | 5.11 | 4.96 | 5.01 | -1.18% | |
| 5.02 | 5.10 | 5.01 | 5.07 | +0.30% | |
| 5.04 | 5.10 | 5.01 | 5.06 | +1.10% | |
| 5.03 | 5.11 | 4.99 | 5.00 | +1.01% | |
| 4.95 | 5.02 | 4.88 | 4.95 | +1.02% | |
| 4.97 | 5.07 | 4.90 | 4.90 | -0.20% | |
| 4.85 | 4.95 | 4.82 | 4.91 | +1.24% | |
| 4.84 | 4.95 | 4.84 | 4.85 | -0.82% | |
| 4.82 | 4.99 | 4.82 | 4.89 | -0.20% | |
| 4.97 | 5.03 | 4.89 | 4.90 | +0.20% | |
| 4.78 | 4.94 | 4.78 | 4.89 | +0.41% | |
| 4.89 | 4.93 | 4.84 | 4.87 | -1.22% | |
| 4.85 | 5.00 | 4.80 | 4.93 | +1.02% | |
| 4.93 | 4.99 | 4.77 | 4.88 | -0.41% | |
| 4.76 | 4.96 | 4.76 | 4.90 | +2.94% | |
| 4.83 | 4.99 | 4.73 | 4.76 | -1.35% | |
| 4.88 | 4.93 | 4.81 | 4.83 | -2.13% | |
| 5.03 | 5.09 | 4.90 | 4.93 | -1.60% | |
| 5.04 | 5.11 | 4.96 | 5.01 | 0.00% | |
| 5.02 | 5.11 | 4.98 | 5.01 | -0.20% | |
| 5.04 | 5.08 | 4.98 | 5.02 | -0.79% | |
| 4.96 | 5.10 | 4.93 | 5.06 | +2.02% | |
| 5.05 | 5.05 | 4.93 | 4.96 | -3.13% | |
| 5.07 | 5.14 | 5.03 | 5.12 | +1.59% | |
| 4.96 | 5.15 | 4.92 | 5.04 | +0.80% | |
| 4.89 | 5.05 | 4.76 | 5.00 | +2.25% | |
| 4.97 | 5.06 | 4.81 | 4.89 | -1.61% | |
| 5.20 | 5.20 | 4.90 | 4.97 | -5.33% | |
| 5.14 | 5.25 | 5.10 | 5.25 | +1.94% | |
| 5.00 | 5.19 | 4.97 | 5.15 | +3.62% | |
| 5.04 | 5.11 | 4.91 | 4.97 | -1.39% | |
| 5.05 | 5.09 | 5.00 | 5.04 | -0.20% | |
| 5.09 | 5.17 | 4.96 | 5.05 | -1.37% | |
| 5.09 | 5.16 | 5.08 | 5.12 | +1.19% | |
| 5.11 | 5.21 | 5.00 | 5.06 | -1.56% | |
| 5.37 | 5.39 | 5.13 | 5.14 | -3.93% | |
| 5.42 | 5.50 | 5.28 | 5.35 | -0.74% | |
| 5.35 | 5.54 | 5.35 | 5.39 | +0.94% | |
| 5.60 | 5.61 | 5.16 | 5.34 | -5.65% | |
| 5.32 | 5.73 | 5.29 | 5.66 | +8.22% | |
| 5.28 | 5.47 | 5.20 | 5.23 | -0.19% | |
| 5.74 | 5.78 | 5.10 | 5.24 | -9.50% | |
| 5.59 | 5.82 | 5.57 | 5.79 | +4.89% | |
| 5.57 | 5.70 | 5.51 | 5.52 | -0.72% | |
| 5.60 | 5.70 | 5.53 | 5.56 | -1.77% | |
| 5.76 | 5.80 | 5.65 | 5.66 | -2.75% | |
| 5.92 | 5.99 | 5.81 | 5.82 | -0.85% | |
| 5.83 | 6.03 | 5.82 | 5.87 | +1.73% | |
| 5.88 | 6.01 | 5.62 | 5.77 | -5.10% | |
| 5.92 | 6.11 | 5.92 | 6.08 | +2.18% | |
| 5.83 | 6.00 | 5.83 | 5.95 | +3.30% | |
| 5.74 | 5.93 | 5.69 | 5.76 | +1.41% | |
| 5.68 | 5.82 | 5.61 | 5.68 | -0.87% | |
| 5.85 | 6.00 | 5.73 | 5.73 | -1.88% | |
| 5.68 | 5.89 | 5.68 | 5.84 | +2.10% | |
| 5.50 | 5.77 | 5.50 | 5.72 | +2.14% | |
| 5.73 | 5.83 | 5.57 | 5.60 | -3.28% | |
| 5.69 | 5.94 | 5.69 | 5.79 | +2.66% | |
| 5.90 | 6.04 | 5.60 | 5.64 | -3.42% | |
| 5.53 | 6.04 | 5.32 | 5.84 | +4.38% | |
| 5.37 | 5.71 | 5.30 | 5.60 | +3.42% | |
| 5.38 | 5.47 | 5.12 | 5.41 | +0.93% | |
| 5.15 | 5.64 | 5.11 | 5.36 | +6.56% | |
| 4.90 | 5.16 | 4.82 | 5.03 | +3.50% | |
| 4.86 | 5.03 | 4.80 | 4.86 | -0.61% | |
| 4.87 | 5.08 | 4.83 | 4.89 | -3.74% | |
| 4.92 | 5.22 | 4.91 | 5.08 | +2.42% | |
| 4.94 | 5.03 | 4.82 | 4.96 | -0.40% | |
| 5.44 | 5.46 | 4.97 | 4.98 | -9.45% | |
| 5.35 | 5.53 | 5.25 | 5.50 | +3.38% | |
| 5.34 | 5.53 | 5.26 | 5.32 | +1.72% | |
| 5.19 | 5.33 | 5.04 | 5.23 | +1.16% | |
| 4.96 | 5.23 | 4.85 | 5.17 | +4.66% | |
| 4.80 | 5.15 | 4.80 | 4.94 | +0.61% | |
| 4.82 | 5.15 | 4.69 | 4.91 | +1.87% | |
| 4.68 | 4.91 | 4.61 | 4.82 | +3.43% | |
| 4.97 | 4.97 | 4.52 | 4.66 | -6.24% | |
| 4.93 | 5.00 | 4.82 | 4.97 | -0.20% | |
| 5.44 | 5.44 | 4.92 | 4.98 | -7.95% | |
| 5.90 | 5.91 | 5.41 | 5.41 | -9.53% | |
| 6.03 | 6.08 | 5.87 | 5.98 | -1.32% | |
| 5.98 | 6.08 | 5.68 | 6.06 | +2.19% | |
| 5.80 | 5.94 | 5.58 | 5.93 | +7.23% | |
| 5.76 | 5.77 | 5.35 | 5.53 | -3.66% | |
| 5.60 | 5.87 | 5.51 | 5.74 | +4.74% | |
| 5.42 | 5.50 | 5.20 | 5.48 | +0.18% | |
| 5.64 | 5.67 | 5.47 | 5.47 | -2.84% | |
| 5.68 | 5.82 | 5.55 | 5.63 | -1.23% | |
| 5.80 | 5.83 | 5.67 | 5.70 | -2.40% | |
| 5.91 | 6.01 | 5.77 | 5.84 | -0.51% | |
| 6.05 | 6.10 | 5.86 | 5.87 | -5.78% | |
| 6.26 | 6.27 | 6.10 | 6.23 | -1.58% | |
| 6.03 | 6.35 | 5.87 | 6.33 | +6.39% | |
| 6.38 | 6.41 | 5.73 | 5.95 | -8.32% | |
| 6.39 | 6.53 | 6.27 | 6.49 | +1.56% | |
| 6.30 | 6.45 | 6.25 | 6.39 | +1.43% | |
| 6.32 | 6.41 | 6.18 | 6.30 | -0.47% | |
| 6.10 | 6.33 | 6.05 | 6.33 | +3.60% | |
| 6.26 | 6.26 | 6.03 | 6.11 | -1.93% | |
| 6.18 | 6.40 | 6.18 | 6.23 | +0.81% | |
| 6.09 | 6.21 | 6.08 | 6.18 | +1.64% | |
| 6.07 | 6.13 | 5.90 | 6.08 | +1.50% | |
| 6.34 | 6.34 | 5.99 | 5.99 | -4.92% | |
| 6.27 | 6.38 | 6.21 | 6.30 | -1.41% | |
| 6.48 | 6.57 | 6.36 | 6.39 | -0.78% | |
| 6.38 | 6.51 | 6.35 | 6.44 | +1.26% | |
| 6.70 | 6.71 | 6.27 | 6.36 | -5.92% | |
| 6.61 | 6.81 | 6.55 | 6.76 | +3.21% | |
| 6.48 | 6.73 | 6.41 | 6.55 | +1.39% | |
| 6.40 | 6.59 | 6.40 | 6.46 | -1.52% | |
| 6.50 | 6.62 | 6.47 | 6.56 | +1.55% | |
| 6.31 | 6.46 | 6.25 | 6.46 | +2.54% | |
| 6.25 | 6.42 | 6.20 | 6.30 | +1.78% | |
| 6.08 | 6.25 | 6.04 | 6.19 | +2.82% | |
| 5.74 | 6.02 | 5.73 | 6.02 | +3.79% | |
| 5.85 | 6.03 | 5.78 | 5.80 | -1.36% | |
| 5.86 | 5.98 | 5.85 | 5.88 | -0.51% | |
| 5.95 | 6.01 | 5.84 | 5.91 | +4.23% | |
| 5.77 | 5.80 | 5.56 | 5.67 | -2.91% | |
| 5.88 | 5.98 | 5.81 | 5.84 | -0.51% | |
| 5.71 | 5.93 | 5.55 | 5.87 | -1.01% | |
| 5.61 | 6.08 | 5.61 | 5.93 | +6.65% | |
| 5.58 | 5.71 | 5.50 | 5.56 | +1.09% | |
| 5.59 | 5.68 | 5.44 | 5.50 | -1.43% | |
| 5.65 | 5.80 | 5.58 | 5.58 | -0.89% | |
| 5.75 | 5.97 | 5.62 | 5.63 | -4.58% | |
| 5.77 | 5.99 | 5.77 | 5.90 | +2.79% | |
| 5.90 | 5.91 | 5.66 | 5.74 | -2.38% | |
| 5.71 | 6.08 | 5.69 | 5.88 | +0.86% | |
| 6.16 | 6.17 | 5.75 | 5.83 | -5.36% | |
| 6.14 | 6.46 | 6.04 | 6.16 | -1.91% | |
| 6.31 | 6.50 | 6.26 | 6.28 | -0.32% | |
| 6.52 | 6.74 | 6.30 | 6.30 | -2.48% | |
| 7.18 | 7.30 | 6.44 | 6.46 | -7.71% | |
| 6.54 | 7.56 | 6.47 | 7.00 | +6.71% | |
| 6.90 | 6.94 | 6.18 | 6.56 | +8.61% | |
| 5.86 | 6.08 | 5.86 | 6.04 | +3.42% | |
| 5.78 | 5.97 | 5.66 | 5.84 | +1.04% | |
| 5.51 | 5.80 | 5.43 | 5.78 | +3.77% | |
| 5.69 | 5.78 | 5.55 | 5.57 | -1.59% | |
| 5.64 | 5.85 | 5.55 | 5.66 | -1.05% | |
| 5.50 | 5.88 | 5.50 | 5.72 | +4.95% | |
| 5.55 | 5.55 | 5.16 | 5.45 | -4.89% | |
| 5.57 | 5.82 | 5.54 | 5.73 | +0.17% | |
| 5.91 | 5.98 | 5.61 | 5.72 | -4.98% | |
| 5.95 | 6.02 | 5.88 | 6.02 | +0.17% | |
| 6.06 | 6.16 | 5.92 | 6.01 | -0.17% | |
| 5.76 | 6.07 | 5.76 | 6.02 | +3.61% | |
| 5.85 | 5.90 | 5.75 | 5.81 | -1.02% | |
| 5.73 | 5.95 | 5.73 | 5.87 | +1.03% | |
| 5.66 | 5.84 | 5.57 | 5.81 | +1.04% | |
| 5.78 | 5.91 | 5.71 | 5.75 | -0.17% | |
| 5.79 | 5.81 | 5.50 | 5.76 | -0.52% | |
| 5.80 | 5.85 | 5.71 | 5.79 | -0.17% | |
| 5.82 | 5.91 | 5.55 | 5.80 | -0.34% | |
| 5.93 | 5.94 | 5.71 | 5.82 | -1.36% | |
| 5.95 | 6.12 | 5.85 | 5.90 | -1.01% | |
| 5.80 | 6.03 | 5.79 | 5.96 | +2.76% | |
| 5.49 | 5.80 | 5.34 | 5.80 | +9.64% | |
| 5.52 | 5.73 | 5.25 | 5.29 | -6.21% | |
| 5.86 | 5.96 | 5.55 | 5.64 | -5.21% | |
| 6.15 | 6.21 | 5.83 | 5.95 | -3.72% | |
| 6.15 | 6.30 | 6.06 | 6.18 | +0.49% | |
| 6.50 | 6.50 | 6.11 | 6.15 | -6.39% | |
| 6.74 | 6.82 | 6.49 | 6.57 | -2.23% | |
| 6.76 | 6.98 | 6.72 | 6.72 | +0.90% | |
| 6.87 | 6.95 | 6.62 | 6.66 | -2.06% | |
| 7.20 | 7.21 | 6.77 | 6.80 | -5.69% | |
| 7.20 | 7.33 | 7.03 | 7.21 | -0.55% | |
| 7.55 | 7.58 | 7.24 | 7.25 | -3.07% | |
| 7.53 | 7.70 | 7.41 | 7.48 | +0.54% | |
| 7.46 | 7.60 | 7.38 | 7.44 | -2.87% | |
| 7.58 | 7.80 | 7.49 | 7.66 | 0.00% | |
| 7.76 | 7.82 | 7.63 | 7.66 | -1.29% | |
| 7.92 | 8.12 | 7.76 | 7.76 | -1.40% | |
| 8.18 | 8.18 | 7.85 | 7.87 | -4.95% | |
| 7.76 | 8.29 | 7.76 | 8.28 | +8.95% | |
| 7.67 | 7.80 | 7.59 | 7.60 | -0.91% | |
| 7.50 | 7.84 | 7.46 | 7.67 | +1.86% | |
| 7.52 | 7.58 | 7.40 | 7.53 | +0.13% | |
| 7.87 | 8.02 | 7.46 | 7.52 | -1.70% | |
| 7.32 | 7.78 | 7.27 | 7.65 | +5.37% | |
| 7.31 | 7.43 | 7.16 | 7.26 | +2.40% | |
| 7.16 | 7.29 | 7.07 | 7.09 | -1.25% | |
| 7.21 | 7.44 | 7.17 | 7.18 | 0.00% | |
| 7.04 | 7.22 | 7.04 | 7.18 | -0.42% | |
| 7.39 | 7.39 | 7.05 | 7.21 | -2.44% | |
| 7.27 | 7.45 | 7.24 | 7.39 | +0.96% | |
| 7.10 | 7.54 | 7.10 | 7.32 | +2.23% | |
| 7.05 | 7.38 | 6.98 | 7.16 | +2.14% | |
| 6.86 | 7.09 | 6.81 | 7.01 | +2.34% | |
| 6.76 | 7.07 | 6.76 | 6.85 | +3.16% | |
| 6.84 | 7.09 | 6.62 | 6.64 | -2.50% | |
| 6.58 | 6.89 | 6.57 | 6.81 | +2.10% | |
| 6.78 | 6.88 | 6.67 | 6.67 | -1.48% | |
| 7.07 | 7.32 | 6.76 | 6.77 | -3.42% | |
| 7.28 | 7.28 | 7.00 | 7.01 | -5.27% | |
| 7.25 | 7.46 | 7.13 | 7.40 | +2.07% | |
| 7.12 | 7.32 | 7.12 | 7.25 | +1.40% | |
| 7.17 | 7.35 | 7.08 | 7.15 | -0.28% | |
| 7.09 | 7.24 | 7.06 | 7.17 | -0.69% | |
| 7.37 | 7.50 | 7.13 | 7.22 | -0.96% | |
| 7.34 | 7.43 | 7.18 | 7.29 | -1.22% | |
| 7.17 | 7.45 | 7.17 | 7.38 | +3.22% | |
| 7.12 | 7.38 | 7.12 | 7.15 | -1.11% | |
| 7.09 | 7.34 | 7.07 | 7.23 | +3.14% | |
| 6.90 | 7.07 | 6.78 | 7.01 | +1.30% | |
| 7.16 | 7.19 | 6.82 | 6.92 | -1.14% | |
| 6.77 | 7.04 | 6.69 | 7.00 | +4.32% | |
| 6.40 | 6.80 | 6.40 | 6.71 | +2.44% | |
| 7.21 | 7.30 | 6.50 | 6.55 | -8.01% | |
| 7.22 | 7.26 | 6.96 | 7.12 | -1.39% | |
| 7.07 | 7.30 | 6.82 | 7.22 | +0.56% | |
| 7.25 | 7.32 | 7.01 | 7.18 | -2.05% | |
| 7.60 | 7.83 | 7.33 | 7.33 | -6.03% | |
| 8.58 | 8.80 | 7.63 | 7.80 | -2.26% | |
| 8.10 | 8.22 | 7.92 | 7.98 | +0.25% | |
| 7.87 | 7.99 | 7.75 | 7.96 | +0.51% | |
| 8.03 | 8.20 | 7.73 | 7.92 | +0.76% | |
| 7.67 | 7.88 | 7.51 | 7.86 | +0.38% | |
| 8.28 | 8.28 | 7.72 | 7.83 | -4.98% | |
| 8.19 | 8.27 | 8.07 | 8.24 | +1.98% | |
| 8.50 | 8.60 | 8.06 | 8.08 | -7.23% | |
| 8.95 | 9.02 | 8.64 | 8.71 | -2.24% | |
| 8.72 | 8.99 | 8.69 | 8.91 | +1.37% | |
| 8.95 | 9.04 | 8.69 | 8.79 | -1.79% | |
| 9.18 | 9.40 | 8.83 | 8.95 | -0.33% | |
| 9.31 | 9.34 | 8.95 | 8.98 | -4.47% | |
| 9.60 | 9.78 | 9.35 | 9.40 | +1.08% | |
| 9.16 | 9.51 | 9.13 | 9.30 | +1.75% | |
| 8.64 | 9.19 | 8.64 | 9.14 | +7.15% | |
| 8.84 | 9.05 | 8.25 | 8.53 | -4.48% | |
| 8.69 | 8.97 | 8.53 | 8.93 | +1.13% | |
| 8.63 | 8.92 | 8.57 | 8.83 | +4.13% | |
| 8.69 | 8.85 | 8.45 | 8.48 | -5.15% | |
| 9.50 | 9.51 | 8.93 | 8.94 | -5.30% | |
| 9.27 | 9.55 | 9.12 | 9.44 | +4.42% | |
| 8.81 | 9.17 | 8.68 | 9.04 | -1.53% | |
| 9.01 | 9.23 | 8.71 | 9.18 | +8.25% | |
| 9.83 | 9.99 | 8.32 | 8.48 | -15.37% | |
| 10.45 | 10.48 | 9.83 | 10.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XNET chart for longer ranges.