XTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.95	43.99	43.86	43.99	-	-0.12%	1,519
Apr 27, 2026	44.02	44.04	44.02	44.04	44.04	0.05%	162
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
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
Jan 14, 2026	40.72	40.78	40.72	40.78	40.78	-0.04%	118
Jan 13, 2026	40.78	40.80	40.75	40.80	40.80	-0.10%	591
Jan 12, 2026	40.79	40.84	40.79	40.84	40.84	0.04%	341
Jan 9, 2026	40.74	40.83	40.74	40.83	40.83	0.15%	1,098
Jan 8, 2026	40.70	40.77	40.70	40.77	40.77	0.01%	417
Jan 7, 2026	40.73	40.76	40.72	40.76	40.76	-0.04%	529
Jan 6, 2026	40.69	40.78	40.69	40.78	40.77	0.19%	3,469
Jan 5, 2026	40.67	40.71	40.67	40.70	40.70	-0.01%	4,970
Jan 2, 2026	40.65	40.70	40.65	40.70	40.70	0.03%	497
Dec 31, 2025	40.64	40.69	40.64	40.69	40.69	-0.06%	150
Dec 30, 2025	40.65	40.71	40.65	40.71	40.71	0.06%	130
Dec 29, 2025	40.62	40.73	40.61	40.69	40.69	0.08%	2,022
Dec 26, 2025	40.61	40.66	40.61	40.66	40.66	-	500
Dec 24, 2025	40.58	40.66	40.58	40.66	40.66	0.05%	100
Dec 23, 2025	40.57	40.64	40.43	40.64	40.63	0.08%	1,177
Dec 22, 2025	40.63	40.63	40.55	40.60	40.60	0.16%	1,045
Dec 19, 2025	40.53	40.54	40.53	40.54	40.54	0.26%	455
Dec 18, 2025	40.43	40.43	40.43	40.43	40.43	0.24%	-
Dec 17, 2025	40.33	40.33	40.33	40.33	40.33	-0.22%	-
Dec 16, 2025	40.41	40.42	40.41	40.42	40.42	0.04%	3,778
Dec 15, 2025	40.42	40.42	40.41	40.41	40.41	0.02%	214
Dec 12, 2025	40.35	40.40	40.35	40.40	40.40	-0.09%	3,219
Dec 11, 2025	40.44	40.44	40.44	40.44	40.44	0.04%	-
Dec 10, 2025	40.42	40.42	40.42	40.42	40.42	0.23%	26
Dec 9, 2025	40.30	40.33	40.30	40.33	40.33	0.01%	281
Dec 8, 2025	40.34	40.34	40.33	40.33	40.33	-0.05%	949
Dec 5, 2025	40.32	40.34	40.32	40.34	40.34	0.07%	1,141
Dec 4, 2025	40.32	40.32	40.32	40.32	40.32	0.10%	42
Dec 3, 2025	40.27	40.27	40.27	40.27	40.27	0.06%	-