XDAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.38	36.38	36.29	36.30	36.30	-0.38%	6,204
Feb 20, 2025	36.41	36.44	36.40	36.44	36.44	-0.07%	546
Feb 19, 2025	36.46	36.46	36.46	36.46	36.46	0.11%	2
Feb 18, 2025	36.40	36.43	36.38	36.43	36.43	0.06%	972
Feb 14, 2025	36.35	36.40	36.35	36.40	36.40	0.14%	1,524
Feb 13, 2025	36.35	36.36	36.30	36.35	36.35	0.16%	12,825
Feb 12, 2025	36.26	36.30	36.26	36.30	36.30	-	1,715
Feb 11, 2025	36.29	36.30	36.29	36.30	36.30	0.06%	553
Feb 10, 2025	36.27	36.27	36.27	36.27	36.27	0.22%	2,134
Feb 7, 2025	36.18	36.20	36.18	36.20	36.20	-0.12%	5,848
Feb 6, 2025	36.25	36.25	36.24	36.24	36.24	0.14%	596
Feb 5, 2025	36.17	36.21	36.16	36.19	36.19	0.12%	1,415
Feb 4, 2025	36.12	36.15	36.11	36.15	36.15	0.26%	1,937
Feb 3, 2025	35.92	36.06	35.92	36.05	36.05	-0.21%	2,333
Jan 31, 2025	36.21	36.26	36.09	36.13	36.13	-0.12%	3,994
Jan 30, 2025	36.17	36.17	36.17	36.17	36.17	0.10%	167
Jan 29, 2025	36.10	36.14	36.10	36.14	36.14	0.04%	452
Jan 28, 2025	36.04	36.12	36.04	36.12	36.12	0.40%	2,738
Jan 27, 2025	36.01	36.01	35.95	35.98	35.98	-0.58%	1,421
Jan 24, 2025	36.13	36.19	36.13	36.19	36.19	0.02%	827
Jan 23, 2025	36.16	36.18	36.12	36.18	36.18	0.06%	1,195
Jan 22, 2025	36.16	36.16	36.16	36.16	36.16	0.19%	59
Jan 21, 2025	36.09	36.09	36.09	36.09	36.09	0.39%	81
Jan 17, 2025	35.96	35.99	35.95	35.95	35.95	0.32%	579
Jan 16, 2025	35.82	35.83	35.82	35.83	35.83	-0.07%	141
Jan 15, 2025	35.77	35.86	35.77	35.86	35.86	1.05%	201
Jan 14, 2025	35.46	35.49	35.36	35.49	35.49	0.15%	1,642
Jan 13, 2025	35.44	35.44	35.44	35.44	35.44	0.12%	66
Jan 10, 2025	35.37	35.41	35.31	35.39	35.39	-0.71%	2,186
Jan 8, 2025	35.54	35.64	35.54	35.64	35.64	0.12%	1,712
Jan 7, 2025	35.73	35.73	35.60	35.60	35.60	-0.46%	828
Jan 6, 2025	35.83	35.86	35.73	35.77	35.77	0.17%	1,303
Jan 3, 2025	35.71	35.71	35.71	35.71	35.71	0.66%	91
Jan 2, 2025	35.52	35.52	35.47	35.47	35.47	-0.01%	224
Dec 31, 2024	35.54	35.54	35.48	35.48	35.48	-0.23%	683
Dec 30, 2024	35.47	35.66	35.47	35.56	35.56	-0.27%	2,755
Dec 27, 2024	35.66	35.66	35.66	35.66	35.66	-0.33%	103
Dec 26, 2024	35.77	35.77	35.77	35.77	35.77	0.04%	-
Dec 24, 2024	35.76	35.76	35.76	35.76	35.76	0.36%	118
Dec 23, 2024	35.63	35.63	35.63	35.63	35.63	0.66%	380
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