Home

XP Inc. - Class A Common Stock (XP)

17.02
-0.16 (-0.90%)
NASDAQ · Last Trade: Jul 21st, 12:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For XP Inc. - Class A Common Stock (XP)

DateOpenHighLowCloseVolumeAdjusted Close
7/18/202518.0818.1817.0417.1710,470,24017.17
7/17/202518.1318.3717.9518.1211,231,14018.12
7/16/202518.2718.3618.0218.285,067,92318.28
7/15/202518.1718.3218.0218.226,569,22318.22
7/14/202518.2318.3217.9117.963,504,99317.96
7/11/202518.4418.5918.2218.265,343,54118.26
7/10/202518.8418.8818.3218.617,245,30118.61
7/09/202519.3519.4719.1819.193,931,92919.19
7/08/202519.5319.6619.2919.334,111,76219.33
7/07/202519.6719.6919.4119.485,483,59319.48
7/03/202519.7219.9619.6719.803,379,30619.80
7/02/202519.7419.8619.4819.655,349,67319.65
7/01/202520.1320.2119.7319.803,683,07919.80
6/30/202519.7520.2319.7020.204,061,70020.20
6/27/202519.4019.8219.4019.707,096,63219.70
6/26/202519.4019.6019.2219.366,713,11719.36
6/25/202519.4419.5419.2119.276,348,30719.27
6/24/202519.5119.7319.3419.414,911,08019.41
6/23/202519.0519.3618.9819.256,336,19019.25
6/20/202519.8219.8619.4119.534,514,20719.53
6/18/202519.9120.0319.7019.853,858,50919.85
6/17/202520.0320.1519.7119.915,162,30919.91
6/16/202519.8820.3119.8520.034,933,69120.03
6/13/202519.6719.8119.5319.645,148,44419.64
6/12/202519.7620.0719.5919.738,666,13819.73
6/11/202519.9120.6419.7420.626,460,90320.62
6/10/202520.0520.2019.7919.964,918,25319.96
6/09/202519.7019.8619.3919.506,975,72519.50
6/06/202519.8019.8419.4819.717,237,35819.71
6/05/202519.6719.9319.6119.785,704,29719.78
6/04/202519.9620.3419.4319.586,507,83219.58
6/03/202519.2519.4819.0819.325,618,64819.32
6/02/202519.4419.5119.2019.494,960,79919.49
5/30/202519.2119.3919.0219.366,324,98919.36
5/29/202519.5919.6919.1919.259,409,39419.25
5/28/202519.4619.6919.2919.466,872,44219.46
5/27/202519.0019.2618.8319.256,065,99819.25
5/23/202518.2918.8218.0418.647,242,12218.64
5/22/202518.6819.0918.5618.699,755,41418.69
5/21/202518.8919.8418.4718.6511,788,94418.65
5/20/202518.3718.8618.3018.5610,055,02318.56
5/19/202518.5218.6618.4118.637,076,49018.63
5/16/202518.5318.7818.4318.775,280,91618.77
5/15/202518.8718.9418.5318.5910,472,52718.59
5/14/202518.5319.0918.3318.9115,427,66618.91
5/13/202518.3918.7018.1818.5317,081,06218.53
5/12/202517.9518.0917.6417.9010,269,72317.90
5/09/202517.7217.9717.6117.8710,195,62417.87
5/08/202516.1817.6516.1717.5912,102,20817.59
5/07/202515.8715.8715.5115.844,685,79515.84
5/06/202515.8416.1115.7615.793,526,58515.79
5/05/202516.1116.2415.8515.893,230,95515.89
5/02/202516.1716.2615.9916.183,511,29516.18
5/01/202516.2516.2915.8215.972,339,08815.97
4/30/202515.8616.1115.7216.104,570,95716.10
4/29/202516.2616.4016.1416.163,812,48516.16
4/28/202516.0516.2915.9016.216,100,72016.21
4/25/202515.5716.0215.5215.968,927,66015.96
4/24/202515.2515.6114.9115.5619,718,79215.56
4/23/202514.9015.2114.7415.068,355,16215.06
4/22/202514.0414.5214.0314.486,207,61914.48
4/21/202513.8714.0313.7213.892,611,42413.89