XDAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	35.10	35.47	35.06	35.40	35.40	0.75%	1,155
Dec 19, 2024	35.14	35.14	35.13	35.13	35.13	-0.29%	506
Dec 18, 2024	35.76	35.76	35.24	35.24	35.24	-1.31%	5,708
Dec 17, 2024	35.64	35.71	35.64	35.71	35.71	-0.12%	504
Dec 16, 2024	35.75	35.75	35.75	35.75	35.75	0.07%	518
Dec 13, 2024	35.68	35.72	35.68	35.72	35.72	0.04%	263
Dec 12, 2024	35.71	35.71	35.71	35.71	35.71	-0.11%	15
Dec 11, 2024	35.75	35.75	35.75	35.75	35.75	0.24%	-
Dec 10, 2024	35.67	35.67	35.67	35.67	35.67	-0.03%	9
Dec 9, 2024	35.68	35.68	35.68	35.68	35.68	-0.18%	10
Dec 6, 2024	35.74	35.74	35.74	35.74	35.74	0.09%	-
Dec 5, 2024	35.71	35.71	35.71	35.71	35.71	-0.04%	10
Dec 4, 2024	35.71	35.73	35.71	35.73	35.73	0.11%	666
Dec 3, 2024	35.69	35.69	35.69	35.69	35.69	0.06%	368
Dec 2, 2024	35.66	35.67	35.66	35.67	35.67	0.08%	907
Nov 29, 2024	35.62	35.64	35.59	35.64	35.64	0.29%	463
Nov 27, 2024	35.53	35.55	35.53	35.54	35.54	-0.12%	1,316
Nov 26, 2024	35.58	35.58	35.58	35.58	35.58	0.32%	37
Nov 25, 2024	35.38	35.47	35.38	35.47	35.47	0.23%	781
Nov 22, 2024	35.31	35.38	35.31	35.38	35.38	0.18%	1,213
Nov 21, 2024	35.32	35.32	35.32	35.32	35.32	0.28%	50
Nov 20, 2024	35.22	35.22	35.22	35.22	35.22	-0.11%	150
Nov 19, 2024	35.19	35.26	35.19	35.26	35.26	0.13%	608
Nov 18, 2024	35.21	35.21	35.21	35.21	35.21	0.30%	109
Nov 15, 2024	35.04	35.11	35.04	35.11	35.11	-0.64%	909
Nov 14, 2024	35.33	35.34	35.33	35.34	35.34	-0.13%	313
Nov 13, 2024	35.36	35.38	35.36	35.38	35.38	0.06%	150
Nov 12, 2024	35.36	35.36	35.36	35.36	35.36	-0.12%	130
Nov 11, 2024	35.39	35.40	35.33	35.40	35.40	0.09%	1,052
Nov 8, 2024	35.37	35.37	35.37	35.37	35.37	0.14%	47
Nov 7, 2024	35.32	35.32	35.32	35.32	35.32	0.36%	91
Nov 6, 2024	35.13	35.20	35.13	35.20	35.20	1.27%	828
Nov 5, 2024	34.75	34.75	34.75	34.75	34.75	0.76%	82
Nov 4, 2024	34.49	34.49	34.49	34.49	34.49	-0.04%	5
Nov 1, 2024	34.49	34.50	34.49	34.50	34.50	0.15%	330
Oct 31, 2024	34.46	34.46	34.45	34.45	34.45	-0.95%	434
Oct 30, 2024	34.87	34.87	34.78	34.78	34.78	-0.17%	867
Oct 29, 2024	34.84	34.84	34.84	34.84	34.84	0.09%	58
Oct 28, 2024	35.01	35.01	34.81	34.81	34.81	0.25%	2,881
Oct 25, 2024	34.90	34.90	34.68	34.73	34.73	-0.09%	3,423
Oct 24, 2024	34.76	34.76	34.76	34.76	34.76	0.14%	34
Oct 23, 2024	34.71	34.71	34.71	34.71	34.71	-0.52%	2
Oct 22, 2024	34.75	34.89	34.75	34.89	34.89	0.11%	977
Oct 21, 2024	34.85	34.85	34.85	34.85	34.85	-0.07%	252
Oct 18, 2024	34.88	34.88	34.88	34.88	34.88	0.26%	-
Oct 17, 2024	34.74	34.79	34.74	34.79	34.79	0.11%	100
Oct 16, 2024	34.70	34.75	34.70	34.75	34.75	0.28%	944
Oct 15, 2024	34.65	34.65	34.65	34.65	34.65	-0.39%	34
Oct 14, 2024	34.78	34.79	34.78	34.79	34.79	0.41%	431
Oct 11, 2024	34.65	34.65	34.65	34.65	34.65	0.33%	-
Oct 10, 2024	34.48	34.53	34.44	34.53	34.53	-0.10%	1,926
Oct 9, 2024	34.49	34.57	34.49	34.57	34.57	0.45%	661
Oct 8, 2024	34.36	34.41	34.36	34.41	34.41	0.64%	132
Oct 7, 2024	34.38	34.38	34.19	34.19	34.19	-0.72%	317
Oct 4, 2024	34.26	34.44	34.25	34.44	34.44	0.60%	1,094
Oct 3, 2024	34.16	34.23	34.16	34.23	34.23	-0.19%	1,485
Oct 2, 2024	34.26	34.30	34.25	34.30	34.30	0.04%	800
Oct 1, 2024	34.27	34.29	34.27	34.29	34.29	-0.62%	2,466
Sep 30, 2024	34.42	34.50	34.42	34.50	34.50	0.27%	415
Sep 27, 2024	34.39	34.41	34.39	34.41	34.41	-0.15%	546
Sep 26, 2024	34.39	34.46	34.37	34.46	34.46	0.24%	797
Sep 25, 2024	34.42	34.42	34.38	34.38	34.38	-0.20%	352
Sep 24, 2024	34.35	34.44	34.35	34.44	34.44	0.24%	3,456
Sep 23, 2024	34.36	34.36	34.36	34.36	34.36	0.10%	-
Sep 20, 2024	34.23	34.33	34.22	34.33	34.33	-0.08%	1,205
Sep 19, 2024	34.28	34.43	34.26	34.35	34.35	1.12%	1,168
Sep 18, 2024	33.98	34.04	33.97	33.97	33.97	-0.12%	4,298
Sep 17, 2024	34.08	34.09	34.01	34.01	34.01	-0.01%	1,135
Sep 16, 2024	34.02	34.02	34.02	34.02	34.02	0.11%	125
Sep 13, 2024	33.91	33.98	33.91	33.98	33.98	0.46%	891
Sep 12, 2024	33.76	33.82	33.71	33.82	33.82	0.49%	4,131
Sep 11, 2024	33.57	33.66	33.57	33.66	33.66	0.84%	380
Sep 10, 2024	33.33	33.37	33.33	33.37	33.37	0.42%	1,040
Sep 9, 2024	33.23	33.23	33.23	33.23	33.23	0.98%	49
Sep 6, 2024	32.92	32.98	32.91	32.91	32.91	-1.37%	3,815
Sep 5, 2024	33.43	33.43	33.37	33.37	33.37	-0.29%	412
Sep 4, 2024	33.48	33.48	33.47	33.47	33.47	-0.04%	3,707
Sep 3, 2024	33.45	33.48	33.45	33.48	33.48	-1.74%	1,085
Aug 30, 2024	34.07	34.07	34.07	34.07	34.07	0.73%	233
Aug 29, 2024	33.83	33.83	33.83	33.83	33.83	-0.01%	125
Aug 28, 2024	33.92	33.92	33.83	33.83	33.83	-0.34%	487
Aug 27, 2024	33.93	33.95	33.93	33.95	33.95	0.19%	581
Aug 26, 2024	33.88	33.88	33.88	33.88	33.88	-0.17%	4
Aug 23, 2024	33.94	33.94	33.94	33.94	33.94	0.87%	-
Aug 22, 2024	33.69	33.69	33.65	33.65	33.65	-0.62%	448
Aug 21, 2024	33.72	33.86	33.71	33.86	33.86	0.21%	4,846
Aug 20, 2024	33.74	33.79	33.74	33.79	33.79	-0.10%	366
Aug 19, 2024	33.74	33.82	33.74	33.82	33.82	0.64%	349
Aug 16, 2024	33.58	33.60	33.58	33.60	33.60	0.21%	571
Aug 15, 2024	33.53	33.53	33.53	33.53	33.53	1.09%	-
Aug 14, 2024	33.14	33.17	33.14	33.17	33.17	0.54%	462
Aug 13, 2024	32.80	33.02	32.80	32.99	32.99	1.49%	1,723
Aug 12, 2024	32.59	32.59	32.51	32.51	32.51	-0.02%	236
Aug 9, 2024	32.52	32.52	32.52	32.52	32.52	0.72%	-
Aug 8, 2024	31.93	32.30	31.86	32.28	32.28	2.05%	25,655
Aug 7, 2024	31.90	31.90	31.64	31.64	31.64	-0.82%	1,940
Aug 6, 2024	31.99	32.24	31.84	31.90	31.90	1.49%	6,175
Aug 5, 2024	31.04	31.78	31.04	31.43	31.43	-2.81%	47,247
Aug 2, 2024	32.26	32.37	32.17	32.34	32.34	-1.76%	16,103
Aug 1, 2024	33.15	33.15	32.72	32.92	32.92	-1.22%	10,450