XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	22.63	22.65	22.22	22.33	2,810,127	+0.07(+0.31%)
Sep 28, 2023	21.32	22.31	21.32	22.26	4,437,106	+0.86(+4.03%)
Sep 27, 2023	22.13	22.14	21.01	21.40	8,480,340	-0.61(-2.77%)
Sep 26, 2023	22.18	22.53	21.82	22.01	5,021,391	-0.49(-2.20%)
Sep 25, 2023	22.50	22.56	22.37	22.50	3,944,514	-0.15(-0.64%)
Sep 22, 2023	22.96	23.11	22.59	22.65	3,013,395	-0.18(-0.81%)
Sep 21, 2023	23.01	23.35	22.67	22.83	5,808,495	-1.55(-6.36%)
Sep 20, 2023	24.74	24.98	24.35	24.38	3,691,974	-0.21(-0.87%)
Sep 19, 2023	25.55	25.61	24.58	24.60	3,543,423	-1.03(-4.01%)
Sep 18, 2023	25.36	25.84	24.96	25.62	4,229,627	+0.09(+0.34%)
Sep 15, 2023	24.92	26.12	24.83	25.53	35,807,188	+0.68(+2.73%)
Sep 14, 2023	24.94	25.04	24.42	24.86	5,350,163	-0.19(-0.77%)
Sep 13, 2023	24.64	25.46	24.58	25.05	4,935,718	+0.77(+3.15%)
Sep 12, 2023	23.98	24.75	23.86	24.29	2,598,529	+0.14(+0.56%)
Sep 11, 2023	23.86	24.21	23.28	24.15	6,453,410	+0.62(+2.66%)
Sep 08, 2023	23.70	24.00	22.96	23.52	10,522,335	-0.20(-0.84%)
Sep 07, 2023	23.72	23.97	23.35	23.72	3,062,165	-0.17(-0.71%)
Sep 06, 2023	24.10	24.57	23.45	23.89	5,770,914	-0.19(-0.79%)
Sep 05, 2023	24.74	24.80	23.87	24.08	4,204,100	-0.84(-3.38%)
Sep 01, 2023	24.17	25.22	24.16	24.92	10,070,887	+0.96(+3.99%)
Aug 31, 2023	24.68	24.68	23.70	23.97	3,880,639	-0.76(-3.06%)
Aug 30, 2023	24.96	25.14	24.50	24.73	3,458,674	-0.34(-1.36%)
Aug 29, 2023	24.30	25.14	24.18	25.07	5,341,481	+0.59(+2.40%)
Aug 28, 2023	24.34	24.63	24.18	24.48	3,790,555	+0.15(+0.62%)
Aug 25, 2023	24.71	24.71	23.93	24.33	4,584,887	-0.50(-2.02%)
Aug 24, 2023	25.97	26.02	24.65	24.83	5,077,972	-1.14(-4.41%)
Aug 23, 2023	25.01	26.21	24.95	25.97	4,896,717	+1.17(+4.73%)
Aug 22, 2023	24.52	24.89	24.27	24.80	3,483,117	+0.77(+3.19%)
Aug 21, 2023	23.76	24.12	23.35	24.04	3,683,811	+0.50(+2.13%)
Aug 18, 2023	22.80	23.70	22.58	23.53	3,873,610	+1.18(+5.29%)
Aug 17, 2023	23.66	23.66	22.30	22.35	5,207,918	-1.08(-4.60%)
Aug 16, 2023	23.41	24.22	23.32	23.43	4,883,019	+0.04(+0.16%)
Aug 15, 2023	23.97	24.59	22.67	23.39	7,051,427	-0.63(-2.64%)
Aug 14, 2023	23.55	24.10	23.24	24.03	4,303,445	+0.08(+0.32%)
Aug 11, 2023	24.12	24.32	23.81	23.95	4,090,419	-0.33(-1.36%)
Aug 10, 2023	24.75	25.40	24.17	24.28	4,352,893	-0.26(-1.04%)
Aug 09, 2023	24.78	24.82	24.33	24.54	3,269,778	-0.29(-1.18%)
Aug 08, 2023	24.30	24.84	23.79	24.83	3,353,009	+0.08(+0.31%)
Aug 07, 2023	25.06	25.13	24.53	24.75	3,547,319	-0.18(-0.70%)
Aug 04, 2023	25.12	25.38	24.51	24.93	3,804,589	-0.14(-0.55%)
Aug 03, 2023	25.34	25.88	24.58	25.07	7,051,907	+0.07(+0.26%)
Aug 02, 2023	24.95	25.18	24.29	25.00	3,493,259	-0.38(-1.49%)
Aug 01, 2023	25.08	25.54	24.50	25.38	3,094,859	-0.17(-0.67%)
Jul 31, 2023	25.67	25.86	25.18	25.55	3,301,417	+0.58(+2.31%)
Jul 28, 2023	25.47	25.54	24.59	24.97	4,717,798	+0.00(+0.00%)
Jul 27, 2023	25.78	25.80	24.87	24.97	3,389,836	-0.83(-3.23%)
Jul 26, 2023	25.37	25.93	25.28	25.80	2,822,110	+0.53(+2.10%)
Jul 25, 2023	25.85	26.17	25.07	25.27	4,163,496	-0.25(-0.96%)
Jul 24, 2023	24.98	25.74	24.70	25.52	6,365,415	+0.65(+2.62%)
Jul 21, 2023	24.26	25.01	23.98	24.87	6,103,974	+1.04(+4.37%)
Jul 20, 2023	22.77	24.00	22.65	23.83	10,971,974	+1.30(+5.75%)
Jul 19, 2023	22.24	22.73	22.18	22.53	4,516,495	-0.01(-0.04%)
Jul 18, 2023	22.26	23.08	22.08	22.54	10,435,804	+0.36(+1.62%)
Jul 17, 2023	21.69	22.20	21.50	22.18	2,259,452	+0.56(+2.58%)
Jul 14, 2023	21.91	22.04	21.28	21.62	5,204,716	-0.39(-1.76%)
Jul 13, 2023	22.39	22.67	21.86	22.01	4,628,539	-0.11(-0.51%)
Jul 12, 2023	22.43	22.79	22.01	22.12	3,120,739	+0.23(+1.04%)
Jul 11, 2023	21.30	22.01	20.83	21.90	4,470,375	+0.38(+1.76%)
Jul 10, 2023	21.93	22.09	21.43	21.52	5,091,265	-0.85(-3.81%)
Jul 07, 2023	21.91	22.59	21.91	22.37	5,493,127	+0.86(+4.00%)
Jul 06, 2023	21.91	22.07	21.41	21.51	4,089,598	-0.79(-3.52%)
Jul 05, 2023	22.23	22.51	21.95	22.30	3,363,437	-0.15(-0.67%)