XTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	35.01	35.01	35.01	35.01	35.01	0.14%	124
Jan 16, 2025	34.96	34.96	34.96	34.96	34.96	0.09%	17
Jan 15, 2025	34.93	34.93	34.93	34.93	34.93	0.84%	150
Jan 14, 2025	34.62	34.63	34.62	34.63	34.63	0.09%	423
Jan 13, 2025	34.46	34.61	34.41	34.60	34.60	0.17%	3,047
Jan 10, 2025	34.57	34.60	34.51	34.54	34.54	-0.60%	1,283
Jan 8, 2025	34.68	34.75	34.68	34.75	34.75	0.13%	190
Jan 7, 2025	34.71	34.71	34.71	34.71	34.71	-0.34%	88
Jan 6, 2025	34.91	34.91	34.77	34.83	34.83	0.13%	2,712
Jan 3, 2025	34.78	34.78	34.78	34.78	34.78	0.49%	339
Jan 2, 2025	34.61	34.61	34.61	34.61	34.61	0.02%	55
Dec 31, 2024	34.61	34.61	34.61	34.61	34.61	-0.19%	-
Dec 30, 2024	34.67	34.67	34.67	34.67	34.67	-0.18%	146
Dec 27, 2024	34.81	34.81	34.66	34.74	34.74	-0.41%	8,790
Dec 26, 2024	34.81	34.88	34.81	34.88	34.88	0.14%	800
Dec 24, 2024	34.68	34.83	34.68	34.83	34.83	0.45%	2,343
Dec 23, 2024	34.52	34.68	34.52	34.68	34.68	0.55%	3,459
Dec 20, 2024	34.31	34.61	34.31	34.49	34.49	0.57%	42,558
Dec 19, 2024	34.36	34.36	34.28	34.29	34.29	-0.13%	2,180
Dec 18, 2024	34.70	34.71	34.33	34.33	34.33	-1.17%	683
Dec 17, 2024	34.74	34.74	34.74	34.74	34.74	-0.11%	-
Dec 16, 2024	34.78	34.78	34.78	34.78	34.78	0.07%	335
Dec 13, 2024	34.69	34.76	34.69	34.76	34.76	0.01%	260
Dec 12, 2024	34.73	34.75	34.73	34.75	34.75	-0.08%	113
Dec 11, 2024	34.78	34.78	34.78	34.78	34.78	0.22%	88
Dec 10, 2024	34.70	34.71	34.70	34.71	34.71	-0.06%	1,173
Dec 9, 2024	34.73	34.73	34.73	34.73	34.73	-0.15%	-
Dec 6, 2024	34.78	34.78	34.78	34.78	34.78	0.12%	119
Dec 5, 2024	34.72	34.74	34.72	34.74	34.74	-0.04%	362
Dec 4, 2024	34.69	34.79	34.69	34.75	34.75	0.03%	1,398
Dec 3, 2024	34.65	34.74	34.65	34.74	34.74	0.08%	5,613
Dec 2, 2024	34.67	34.71	34.64	34.71	34.71	0.09%	896
Nov 29, 2024	34.68	34.68	34.68	34.68	34.68	0.38%	-
Nov 27, 2024	34.56	34.56	34.55	34.55	34.55	-0.21%	1,268
Nov 26, 2024	34.61	34.62	34.61	34.62	34.62	0.03%	8,682
Nov 25, 2024	34.51	34.61	34.46	34.61	34.61	0.35%	2,762
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