XTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	36.55	36.68	36.47	36.68	36.68	2.60%	19,363
May 9, 2025	35.78	35.78	35.75	35.75	35.75	0.01%	806
May 8, 2025	35.73	35.97	35.73	35.75	35.75	0.54%	1,156
May 7, 2025	35.52	35.60	35.44	35.56	35.56	0.22%	1,983
May 6, 2025	35.56	35.56	35.48	35.48	35.48	-0.60%	4,410
May 5, 2025	35.64	35.87	35.64	35.69	35.69	-0.35%	2,261
May 2, 2025	35.69	35.93	35.69	35.82	35.82	0.94%	8,988
May 1, 2025	35.52	35.65	35.49	35.49	35.49	0.50%	34,523
Apr 30, 2025	34.77	35.31	34.77	35.31	35.31	0.07%	35,474
Apr 29, 2025	35.08	35.32	35.06	35.28	35.28	0.40%	1,364
Apr 28, 2025	35.10	35.14	35.10	35.14	35.14	0.30%	634
Apr 25, 2025	34.75	35.04	34.73	35.04	35.04	0.67%	2,388
Apr 24, 2025	34.48	34.83	34.48	34.80	34.80	1.64%	2,540
Apr 23, 2025	34.60	34.66	34.17	34.24	34.24	1.65%	2,349
Apr 22, 2025	33.58	33.69	33.48	33.69	33.69	2.33%	5,306
Apr 21, 2025	32.92	32.92	32.92	32.92	32.92	-2.27%	92
Apr 17, 2025	33.69	33.69	33.69	33.69	33.69	0.08%	113
Apr 16, 2025	34.01	34.07	33.44	33.66	33.66	-1.84%	1,470
Apr 15, 2025	34.41	34.41	34.29	34.29	34.29	-0.32%	533
Apr 14, 2025	34.36	34.40	34.36	34.40	34.40	0.99%	481
Apr 11, 2025	33.55	34.06	33.55	34.06	34.06	1.66%	32,388
Apr 10, 2025	34.11	34.11	33.32	33.51	33.51	-3.27%	2,633
Apr 9, 2025	31.68	36.75	31.68	34.64	34.64	9.27%	69,959
Apr 8, 2025	33.57	33.58	31.70	31.70	31.70	-2.13%	73,901
Apr 7, 2025	31.63	32.48	31.63	32.39	32.39	-0.06%	245,664
Apr 4, 2025	33.75	33.75	32.41	32.41	32.41	-5.93%	18,571
Apr 3, 2025	34.76	34.91	34.45	34.45	34.45	-4.18%	1,648
Apr 2, 2025	35.95	35.95	35.95	35.95	35.95	0.61%	102
Apr 1, 2025	35.40	35.74	35.40	35.74	35.74	0.47%	4,742
Mar 31, 2025	35.02	35.65	35.02	35.57	35.57	0.52%	85,713
Mar 28, 2025	35.47	35.47	35.39	35.39	35.39	-0.63%	227
Mar 27, 2025	35.53	35.61	35.53	35.61	35.61	0.15%	1,190
Mar 26, 2025	35.57	35.57	35.56	35.56	35.56	-0.17%	486
Mar 25, 2025	35.62	35.62	35.62	35.62	35.62	0.06%	117
Mar 24, 2025	35.52	35.60	35.52	35.60	35.60	0.82%	291
Mar 21, 2025	35.16	35.31	35.16	35.31	35.31	0.18%	462
Mar 20, 2025	35.22	35.25	35.22	35.25	35.25	0.11%	554
Mar 19, 2025	35.21	35.21	35.21	35.21	35.21	1.12%	301
Mar 18, 2025	34.82	34.82	34.82	34.82	34.82	-0.82%	193
Mar 17, 2025	35.01	35.11	35.01	35.11	35.11	0.86%	28,564
Mar 14, 2025	34.30	34.85	34.30	34.81	34.81	2.32%	3,669
Mar 13, 2025	34.14	34.14	34.02	34.02	34.02	-1.27%	569
Mar 12, 2025	34.45	34.45	34.45	34.45	34.45	0.64%	518
Mar 11, 2025	34.26	34.26	34.23	34.23	34.23	-0.34%	551
Mar 10, 2025	34.55	34.55	34.26	34.35	34.35	-1.89%	7,184
Mar 7, 2025	34.97	35.01	34.77	35.01	35.01	0.57%	698
Mar 6, 2025	34.96	34.96	34.76	34.82	34.82	-0.86%	1,684
Mar 5, 2025	34.94	35.15	34.91	35.12	35.12	0.54%	63,128
Mar 4, 2025	34.81	34.93	34.81	34.93	34.93	-0.31%	249
Mar 3, 2025	35.04	35.04	35.04	35.04	35.04	-0.75%	239