XTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	41.28	41.28	41.28	41.28	41.28	0.07%	-
Mar 26, 2026	41.27	41.27	41.25	41.25	41.25	-0.10%	231
Mar 25, 2026	41.30	41.30	41.30	41.30	41.30	0.08%	1
Mar 24, 2026	41.21	41.26	41.21	41.26	41.26	0.04%	251
Mar 23, 2026	41.21	41.25	41.21	41.25	41.25	0.26%	209
Mar 20, 2026	41.16	41.16	41.11	41.14	41.14	-0.09%	1,962
Mar 19, 2026	41.18	41.18	41.18	41.18	41.18	-0.03%	325
Mar 18, 2026	41.19	41.19	41.19	41.19	41.19	-0.04%	1
Mar 17, 2026	41.21	41.21	41.21	41.21	41.21	-	21
Mar 16, 2026	41.21	41.21	41.21	41.21	41.21	0.29%	92
Mar 13, 2026	41.13	41.13	41.09	41.09	41.09	0.02%	223
Mar 12, 2026	41.08	41.08	41.08	41.08	41.08	-0.14%	1
Mar 11, 2026	41.14	41.14	41.14	41.14	41.14	0.04%	40
Mar 10, 2026	41.12	41.12	41.12	41.12	41.12	0.07%	171
Mar 9, 2026	41.01	41.09	41.01	41.09	41.09	0.31%	392
Mar 6, 2026	40.96	40.96	40.96	40.96	40.96	-0.41%	40
Mar 5, 2026	40.99	41.13	40.99	41.13	41.13	-	100
Mar 4, 2026	41.09	41.13	40.81	41.13	41.13	0.24%	837
Mar 3, 2026	40.98	41.06	40.98	41.03	41.03	-0.17%	3,741
Mar 2, 2026	41.10	41.10	41.10	41.10	41.10	0.01%	63
Feb 27, 2026	41.07	41.10	41.07	41.10	41.10	-0.03%	238
Feb 26, 2026	41.11	41.11	41.11	41.11	41.11	-0.01%	6
Feb 25, 2026	41.12	41.12	41.12	41.12	41.12	0.12%	4
Feb 24, 2026	41.07	41.07	41.07	41.07	41.07	0.15%	43
Feb 23, 2026	41.01	41.01	41.01	41.01	41.01	-0.10%	1
Feb 20, 2026	41.01	41.05	41.01	41.05	41.05	0.17%	413
Feb 19, 2026	40.98	40.98	40.98	40.98	40.98	-0.08%	26
Feb 18, 2026	41.01	41.01	41.01	41.01	41.01	0.09%	49
Feb 17, 2026	40.98	40.98	40.98	40.98	40.98	0.14%	47
Feb 13, 2026	40.92	40.92	40.92	40.92	40.92	0.02%	-
Feb 12, 2026	41.04	41.04	40.91	40.91	40.91	-0.23%	500
Feb 11, 2026	41.01	41.01	41.01	41.01	41.01	-	-
Feb 10, 2026	40.96	41.00	40.96	41.00	41.00	-	147
Feb 9, 2026	41.00	41.00	40.95	41.00	41.00	0.06%	1,390
Feb 6, 2026	40.81	40.98	40.81	40.98	40.98	0.44%	25,187
Feb 5, 2026	40.78	40.81	40.77	40.80	40.80	-0.25%	7,990
Feb 4, 2026	40.90	40.90	40.80	40.90	40.90	0.03%	972
Feb 3, 2026	40.95	40.97	40.89	40.89	40.89	-0.18%	3,761
Feb 2, 2026	40.85	40.96	40.85	40.96	40.96	0.18%	676
Jan 30, 2026	40.88	40.88	40.88	40.88	40.88	-0.01%	1
Jan 29, 2026	40.89	40.89	40.89	40.89	40.89	-0.01%	14
Jan 28, 2026	40.89	40.89	40.87	40.89	40.89	0.04%	4,327
Jan 27, 2026	40.89	40.89	40.88	40.88	40.88	0.02%	1,719
Jan 26, 2026	40.91	40.91	40.87	40.87	40.87	-0.02%	2,448
Jan 23, 2026	40.83	40.87	40.83	40.87	40.87	0.01%	1,066
Jan 22, 2026	40.86	40.87	40.82	40.87	40.87	0.13%	3,677
Jan 21, 2026	40.78	40.82	40.78	40.82	40.81	0.39%	383
Jan 20, 2026	40.64	40.70	40.64	40.66	40.66	-0.42%	1,619
Jan 16, 2026	40.78	40.83	40.78	40.83	40.83	0.05%	231
Jan 15, 2026	40.80	40.81	40.77	40.81	40.81	0.06%	2,993