XTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	44.04	44.04	43.97	44.02	44.02	0.44%	2,845
Apr 23, 2026	43.89	43.97	43.81	43.83	43.83	-0.28%	1,158
Apr 22, 2026	43.98	43.98	43.95	43.95	43.95	0.61%	1,104
Apr 21, 2026	43.84	43.84	43.69	43.69	43.69	-0.24%	3,788
Apr 20, 2026	43.90	43.90	43.78	43.79	43.79	-0.34%	5,387
Apr 17, 2026	43.95	44.07	43.84	43.94	43.94	0.47%	32,782
Apr 16, 2026	43.67	43.74	43.67	43.74	43.74	0.30%	147
Apr 15, 2026	43.52	43.61	43.52	43.61	43.60	0.24%	191
Apr 14, 2026	43.31	43.50	43.31	43.50	43.50	0.76%	1,051
Apr 13, 2026	42.96	43.17	42.96	43.17	43.17	0.73%	477
Apr 10, 2026	43.01	43.01	42.86	42.86	42.86	-0.07%	18,401
Apr 9, 2026	42.73	42.89	42.73	42.89	42.89	0.59%	358
Apr 8, 2026	42.74	42.74	42.64	42.64	42.64	1.99%	1,925
Apr 7, 2026	41.56	41.81	41.56	41.81	41.81	0.07%	608
Apr 6, 2026	41.80	41.88	41.72	41.78	41.78	0.33%	1,518
Apr 2, 2026	41.58	41.64	41.49	41.64	41.64	-0.03%	5,324
Apr 1, 2026	42.85	42.85	41.62	41.66	41.65	0.70%	11,858
Mar 31, 2026	41.37	41.37	41.37	41.37	41.37	0.08%	128
Mar 30, 2026	41.33	41.33	41.33	41.33	41.33	0.13%	141
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