XBAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2025	36.93	36.93	36.86	36.91	36.91	0.25%	3,298
Jul 8, 2025	36.80	36.85	36.79	36.82	36.82	-0.07%	16,505
Jul 7, 2025	36.82	36.89	36.74	36.84	36.84	-0.22%	6,486
Jul 3, 2025	36.81	36.93	36.81	36.92	36.92	0.23%	8,625
Jul 2, 2025	36.81	36.85	36.73	36.84	36.84	0.32%	62,872
Jul 1, 2025	36.71	36.81	36.67	36.72	36.72	-0.05%	22,598
Jun 30, 2025	36.78	36.80	36.67	36.74	36.74	0.25%	7,923
Jun 27, 2025	36.72	36.76	36.59	36.65	36.65	0.08%	14,760
Jun 26, 2025	36.56	36.74	36.56	36.62	36.62	0.27%	11,716
Jun 25, 2025	36.56	36.58	36.50	36.52	36.52	-0.05%	39,583
Jun 24, 2025	36.42	36.81	36.42	36.54	36.54	0.63%	24,779
Jun 23, 2025	36.19	36.40	36.19	36.31	36.31	0.41%	5,756
Jun 20, 2025	36.26	36.29	36.16	36.16	36.16	-0.06%	4,861
Jun 18, 2025	36.17	36.32	36.17	36.18	36.18	-0.04%	22,007
Jun 17, 2025	36.21	36.36	36.14	36.20	36.20	-0.29%	17,718
Jun 16, 2025	36.33	36.38	36.22	36.30	36.30	0.46%	10,166
Jun 13, 2025	36.23	36.32	36.07	36.13	36.13	-0.71%	13,567
Jun 12, 2025	36.32	36.39	36.26	36.39	36.39	0.29%	10,248
Jun 11, 2025	36.37	36.40	36.20	36.29	36.29	-0.12%	22,781
Jun 10, 2025	36.22	36.38	36.22	36.33	36.33	0.15%	8,736
Jun 9, 2025	36.24	36.33	36.19	36.27	36.27	0.01%	12,536
Jun 6, 2025	36.29	36.30	36.19	36.27	36.27	0.47%	9,261
Jun 5, 2025	36.10	36.25	36.03	36.10	36.10	-0.19%	23,181
Jun 4, 2025	36.12	36.19	36.09	36.17	36.17	0.12%	27,094
Jun 3, 2025	36.03	36.17	36.03	36.13	36.13	0.10%	6,961
Jun 2, 2025	35.91	36.09	35.85	36.09	36.09	0.37%	8,556
May 30, 2025	35.91	35.96	35.80	35.96	35.96	0.16%	5,933
May 29, 2025	36.07	36.07	35.86	35.90	35.90	-0.06%	16,573
May 28, 2025	36.03	36.03	35.87	35.92	35.92	-0.06%	11,135
May 27, 2025	35.78	35.99	35.78	35.94	35.94	1.05%	12,818
May 23, 2025	35.46	35.67	35.46	35.57	35.57	-0.39%	13,498
May 22, 2025	35.73	35.83	35.68	35.71	35.71	-0.17%	16,162
May 21, 2025	35.91	35.99	35.70	35.77	35.77	-0.60%	47,302
May 20, 2025	35.97	36.12	35.90	35.99	35.99	-0.26%	12,045
May 19, 2025	35.89	36.08	35.85	36.08	36.08	0.19%	46,385
May 16, 2025	35.93	36.06	35.90	36.01	36.01	0.42%	12,111
May 15, 2025	35.78	36.43	35.77	35.86	35.86	0.17%	10,629
May 14, 2025	35.87	35.90	35.78	35.80	35.80	-	10,905
May 13, 2025	35.76	35.95	35.72	35.80	35.80	0.20%	49,481
May 12, 2025	35.61	35.73	35.49	35.73	35.73	1.79%	11,928
May 9, 2025	35.13	35.13	35.03	35.10	35.10	0.05%	20,427
May 8, 2025	35.10	35.24	34.97	35.08	35.08	0.44%	27,840
May 7, 2025	34.89	34.98	34.76	34.93	34.93	0.15%	80,319
May 6, 2025	34.87	35.02	34.80	34.88	34.88	-0.44%	65,208
May 5, 2025	34.95	35.15	34.95	35.03	35.03	-0.31%	20,729
May 2, 2025	35.00	35.19	35.00	35.14	35.14	0.66%	31,543
May 1, 2025	34.95	35.02	34.82	34.91	34.91	0.32%	21,110
Apr 30, 2025	34.44	34.80	34.30	34.80	34.80	0.19%	54,465
Apr 29, 2025	34.64	34.78	34.62	34.73	34.73	0.18%	8,849
Apr 28, 2025	34.69	34.70	34.50	34.67	34.67	0.23%	20,513