Skip to main content

XP Inc Cl A (NQ: XP )

19.63 +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 11.68 11.83 11.45 11.75 6,845,442 +0.06(+0.48%)
Feb 27, 2023 12.25 12.26 11.67 11.69 8,886,213 -0.56(-4.56%)
Feb 24, 2023 12.31 12.38 12.03 12.25 4,562,409 -0.27(-2.19%)
Feb 23, 2023 12.63 12.75 12.38 12.53 5,479,343 +0.07(+0.53%)
Feb 22, 2023 12.56 12.73 12.10 12.46 8,175,799 -0.13(-1.05%)
Feb 21, 2023 12.26 13.30 12.26 12.59 8,811,822 +0.38(+3.10%)
Feb 17, 2023 12.77 12.83 11.73 12.21 34,359,828 -2.82(-18.75%)
Feb 16, 2023 15.00 15.25 14.44 15.03 7,892,137 -0.29(-1.91%)
Feb 15, 2023 15.05 15.48 14.99 15.33 3,708,533 +0.21(+1.38%)
Feb 14, 2023 15.14 15.22 14.97 15.12 3,587,499 -0.09(-0.56%)
Feb 13, 2023 14.96 15.42 14.89 15.20 3,791,373 +0.39(+2.62%)
Feb 10, 2023 14.73 14.90 14.46 14.82 5,518,057 +0.09(+0.58%)
Feb 09, 2023 15.68 15.70 14.71 14.73 3,880,758 -0.91(-5.81%)
Feb 08, 2023 15.54 15.84 15.46 15.64 4,972,112 -0.02(-0.12%)
Feb 07, 2023 16.10 16.13 15.43 15.66 4,647,912 -0.46(-2.88%)
Feb 06, 2023 16.08 16.58 15.98 16.12 2,638,899 -0.39(-2.35%)
Feb 03, 2023 16.30 16.83 16.26 16.51 6,145,813 -0.33(-1.97%)
Feb 02, 2023 17.01 17.26 16.72 16.84 2,462,487 +0.21(+1.25%)
Feb 01, 2023 16.83 16.97 16.28 16.63 3,147,897 -0.23(-1.35%)
Jan 31, 2023 17.02 17.31 16.73 16.86 5,118,217 -0.14(-0.83%)
Jan 30, 2023 16.92 17.36 16.86 17.00 4,149,210 -0.13(-0.77%)
Jan 27, 2023 16.34 17.15 16.28 17.13 3,756,007 +0.25(+1.46%)
Jan 26, 2023 16.75 17.04 16.53 16.89 2,437,932 +0.27(+1.65%)
Jan 25, 2023 16.61 16.74 16.33 16.61 2,840,593 -0.18(-1.07%)
Jan 24, 2023 16.64 16.87 16.45 16.79 2,822,812 +0.11(+0.68%)
Jan 23, 2023 16.41 16.88 16.13 16.68 4,623,706 +0.57(+3.52%)
Jan 20, 2023 15.62 16.24 15.60 16.11 3,196,834 +0.35(+2.22%)
Jan 19, 2023 15.36 15.84 15.35 15.76 4,802,992 +0.34(+2.21%)
Jan 18, 2023 15.53 15.97 15.41 15.42 3,757,889 +0.11(+0.74%)
Jan 17, 2023 14.93 15.37 14.85 15.31 3,474,540 -0.44(-2.82%)
Jan 13, 2023 15.77 16.11 15.70 15.75 3,463,846 -0.20(-1.25%)
Jan 12, 2023 15.25 16.10 15.03 15.95 6,468,967 +0.78(+5.11%)
Jan 11, 2023 14.68 15.25 14.65 15.18 6,660,433 +0.45(+3.08%)
Jan 10, 2023 14.67 14.79 14.33 14.72 4,307,710 +0.46(+3.25%)
Jan 09, 2023 13.92 14.57 13.78 14.26 3,209,979 +0.28(+2.03%)
Jan 06, 2023 13.47 14.03 13.47 13.97 3,322,752 +0.76(+5.73%)
Jan 05, 2023 13.31 13.43 13.02 13.22 2,930,396 -0.25(-1.83%)
Jan 04, 2023 13.17 13.57 13.08 13.46 2,917,819 +0.39(+2.97%)
Jan 03, 2023 13.72 14.03 13.06 13.08 6,068,812 -1.44(-9.91%)
Dec 30, 2022 14.27 14.57 14.22 14.51 1,347,987 +0.09(+0.59%)
Dec 29, 2022 14.31 14.48 13.95 14.43 2,571,775 +0.33(+2.35%)
Dec 28, 2022 13.95 14.17 13.72 14.10 4,012,258 +0.33(+2.41%)
Dec 27, 2022 14.07 14.33 13.71 13.77 3,170,680 -0.92(-6.25%)
Dec 23, 2022 14.56 14.79 14.40 14.68 2,669,316 +0.52(+3.67%)
Dec 22, 2022 14.45 14.62 13.81 14.16 2,301,040 -0.40(-2.73%)
Dec 21, 2022 14.27 14.57 14.07 14.56 3,033,356 +0.29(+2.06%)
Dec 20, 2022 13.75 14.54 13.72 14.27 4,740,648 +0.84(+6.27%)
Dec 19, 2022 13.24 13.56 13.02 13.43 5,461,067 +0.19(+1.43%)
Dec 16, 2022 13.34 13.50 13.16 13.24 5,140,738 -0.19(-1.41%)
Dec 15, 2022 13.72 13.92 13.31 13.43 4,785,435 -0.48(-3.47%)
Dec 14, 2022 13.61 14.21 13.50 13.91 12,955,567 -0.41(-2.84%)
Dec 13, 2022 15.12 15.37 14.16 14.31 6,240,021 -0.44(-3.01%)
Dec 12, 2022 14.57 14.87 14.31 14.76 3,869,620 -0.28(-1.89%)
Dec 09, 2022 14.86 15.36 14.49 15.04 4,707,363 +0.00(+0.00%)
Dec 08, 2022 15.69 15.80 14.88 15.04 5,222,417 -0.64(-4.10%)
Dec 07, 2022 15.96 15.99 15.41 15.69 4,407,862 -0.34(-2.13%)
Dec 06, 2022 16.60 16.70 15.99 16.03 4,024,385 -0.47(-2.87%)
Dec 05, 2022 17.16 17.33 16.43 16.50 4,445,603 -0.88(-5.06%)
Dec 02, 2022 16.43 17.56 16.42 17.38 4,785,158 +0.81(+4.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.