XTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	34.42	34.49	34.41	34.49	34.49	0.27%	513
Nov 21, 2024	34.29	34.45	34.29	34.40	34.40	0.19%	617
Nov 20, 2024	34.21	34.33	34.21	34.33	34.33	-0.13%	204
Nov 19, 2024	34.30	34.38	34.30	34.38	34.38	0.10%	2,222
Nov 18, 2024	34.34	34.39	34.34	34.34	34.34	0.20%	1,499
Nov 15, 2024	34.28	34.28	34.28	34.28	34.28	-0.48%	-
Nov 14, 2024	34.48	34.48	34.44	34.44	34.44	-0.08%	269
Nov 13, 2024	34.47	34.47	34.47	34.47	34.47	0.05%	135
Nov 12, 2024	34.41	34.50	34.40	34.45	34.45	-0.11%	1,937
Nov 11, 2024	34.46	34.49	34.46	34.49	34.49	0.13%	372
Nov 8, 2024	34.47	34.47	34.45	34.45	34.45	0.10%	2,995
Nov 7, 2024	34.41	34.41	34.41	34.41	34.41	0.36%	185
Nov 6, 2024	34.29	34.29	34.29	34.29	34.29	1.08%	8
Nov 5, 2024	33.90	33.92	33.90	33.92	33.92	0.66%	120
Nov 4, 2024	33.79	33.79	33.70	33.70	33.70	0.02%	271
Nov 1, 2024	33.69	33.69	33.69	33.69	33.69	0.16%	59
Oct 31, 2024	33.64	33.64	33.64	33.64	33.64	-0.88%	-
Oct 30, 2024	33.95	33.95	33.93	33.93	33.93	-0.16%	640
Oct 29, 2024	34.01	34.01	33.99	33.99	33.99	0.26%	346
Oct 28, 2024	34.00	34.00	33.90	33.90	33.90	0.04%	854
Oct 25, 2024	34.01	34.04	33.89	33.89	33.89	-0.04%	685
Oct 24, 2024	33.87	33.90	33.78	33.90	33.90	0.12%	530
Oct 23, 2024	33.93	33.93	33.81	33.86	33.86	-0.53%	556
Oct 22, 2024	34.04	34.04	34.04	34.04	34.04	0.16%	32
Oct 21, 2024	34.02	34.02	33.90	33.98	33.98	-0.05%	2,427
Oct 18, 2024	34.00	34.00	34.00	34.00	34.00	0.23%	64
Oct 17, 2024	33.92	33.92	33.92	33.92	33.92	0.13%	7
Oct 16, 2024	33.83	33.89	33.81	33.88	33.88	0.20%	1,451
Oct 15, 2024	33.83	33.83	33.81	33.81	33.81	-0.32%	302
Oct 14, 2024	33.92	33.92	33.92	33.92	33.92	0.40%	10
Oct 11, 2024	33.76	33.78	33.76	33.78	33.78	0.27%	262
Oct 10, 2024	33.69	33.69	33.69	33.69	33.69	-0.07%	82
Oct 9, 2024	33.72	33.72	33.72	33.72	33.72	0.33%	154
Oct 8, 2024	33.60	33.60	33.60	33.60	33.60	0.57%	-
Oct 7, 2024	33.41	33.41	33.41	33.41	33.41	-0.58%	37
Oct 4, 2024	33.56	33.61	33.56	33.61	33.61	0.53%	184
Oct 3, 2024	33.43	33.43	33.43	33.43	33.43	-0.21%	3
Oct 2, 2024	33.50	33.50	33.50	33.50	33.50	0.05%	18
Oct 1, 2024	33.50	33.57	33.48	33.48	33.48	-0.55%	669
Sep 30, 2024	33.59	33.67	33.58	33.67	33.67	0.23%	715
Sep 27, 2024	33.67	33.67	33.59	33.59	33.59	-0.12%	876
Sep 26, 2024	33.64	33.64	33.63	33.63	33.63	0.17%	110
Sep 25, 2024	33.64	33.64	33.58	33.58	33.58	-0.13%	1,109
Sep 24, 2024	33.57	33.62	33.56	33.62	33.62	0.08%	4,815
Sep 23, 2024	33.49	33.59	33.49	33.59	33.59	0.18%	1,546
Sep 20, 2024	33.52	33.57	33.46	33.53	33.53	-0.04%	7,203
Sep 19, 2024	33.42	33.55	33.42	33.54	33.54	0.92%	932
Sep 18, 2024	33.24	33.31	33.24	33.24	33.24	-0.06%	3,600
Sep 17, 2024	33.26	33.26	33.26	33.26	33.26	-0.02%	25
Sep 16, 2024	33.16	33.26	33.16	33.26	33.26	0.11%	301
Sep 13, 2024	33.23	33.23	33.23	33.23	33.23	0.37%	51
Sep 12, 2024	32.95	33.11	32.95	33.10	33.10	0.43%	2,298
Sep 11, 2024	32.50	32.96	32.50	32.96	32.96	0.76%	4,874
Sep 10, 2024	32.59	32.71	32.47	32.71	32.71	0.35%	2,273
Sep 9, 2024	32.56	32.60	32.56	32.60	32.60	0.94%	232
Sep 6, 2024	32.62	32.62	32.30	32.30	32.30	-1.26%	300
Sep 5, 2024	32.64	32.77	32.61	32.71	32.71	-0.21%	2,296
Sep 4, 2024	32.68	32.78	32.68	32.78	32.78	-0.04%	532
Sep 3, 2024	33.00	33.00	32.79	32.79	32.79	-1.58%	6,077
Aug 30, 2024	33.13	33.32	33.13	33.32	33.32	0.67%	514
Aug 29, 2024	33.09	33.09	33.09	33.09	33.09	0.05%	84
Aug 28, 2024	33.08	33.08	33.08	33.08	33.08	-0.32%	55
Aug 27, 2024	33.10	33.20	33.09	33.18	33.18	0.17%	7,747
Aug 26, 2024	33.13	33.13	33.13	33.13	33.13	-0.12%	118
Aug 23, 2024	33.13	33.17	33.08	33.17	33.17	0.78%	10,033
Aug 22, 2024	33.13	33.13	32.91	32.91	32.91	-0.58%	1,458
Aug 21, 2024	33.05	33.10	33.01	33.10	33.10	0.16%	4,502
Aug 20, 2024	33.05	33.05	33.05	33.05	33.05	-0.09%	248
Aug 19, 2024	32.92	33.08	32.87	33.08	33.08	0.56%	5,105
Aug 16, 2024	32.90	32.90	32.90	32.90	32.90	0.18%	-
Aug 15, 2024	32.72	32.84	32.72	32.84	32.84	0.94%	128
Aug 14, 2024	32.47	32.53	32.43	32.53	32.53	0.50%	6,643
Aug 13, 2024	32.08	32.37	32.08	32.37	32.37	1.36%	1,458
Aug 12, 2024	32.08	32.08	31.94	31.94	31.94	0.02%	985
Aug 9, 2024	31.93	31.93	31.93	31.93	31.93	0.70%	149
Aug 8, 2024	31.68	31.71	31.66	31.71	31.71	1.89%	4,208
Aug 7, 2024	31.28	31.30	31.12	31.12	31.12	-0.70%	1,500
Aug 6, 2024	31.03	31.34	31.02	31.34	31.34	1.45%	10,943
Aug 5, 2024	28.58	31.06	28.58	30.89	30.89	-2.71%	6,326
Aug 2, 2024	31.75	31.77	31.67	31.75	31.75	-1.63%	10,852
Aug 1, 2024	32.51	32.51	32.28	32.28	32.28	-1.13%	297
Jul 31, 2024	32.68	32.68	32.65	32.65	32.65	0.99%	150
Jul 30, 2024	32.33	32.33	32.33	32.33	32.33	-0.27%	157
Jul 29, 2024	32.41	32.41	32.41	32.41	32.41	0.21%	51
Jul 26, 2024	32.26	32.42	32.26	32.35	32.35	0.54%	5,685
Jul 25, 2024	32.21	32.21	32.17	32.17	32.17	-0.06%	674
Jul 24, 2024	32.37	32.37	32.19	32.19	32.19	-1.65%	6,147
Jul 23, 2024	32.85	32.85	32.73	32.73	32.73	-0.13%	623
Jul 22, 2024	32.58	32.79	32.57	32.77	32.77	0.81%	1,494
Jul 19, 2024	32.53	32.53	32.51	32.51	32.51	-0.43%	219
Jul 18, 2024	32.79	32.81	32.54	32.65	32.65	-0.41%	1,300
Jul 17, 2024	32.75	32.78	32.75	32.78	32.78	-0.67%	968
Jul 16, 2024	32.99	33.00	32.99	33.00	33.00	0.29%	301
Jul 15, 2024	32.91	32.91	32.90	32.91	32.91	0.08%	545
Jul 12, 2024	32.91	32.96	32.88	32.88	32.88	0.26%	658
Jul 11, 2024	32.88	32.88	32.79	32.80	32.80	-0.35%	1,301
Jul 10, 2024	32.89	32.93	32.89	32.91	32.91	0.39%	535
Jul 9, 2024	32.76	32.80	32.76	32.78	32.78	0.12%	10,456
Jul 8, 2024	32.74	32.74	32.74	32.74	32.74	0.05%	174
Jul 5, 2024	32.68	32.73	32.68	32.73	32.73	0.35%	226