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 (%)
May 08, 2023 13.96 14.27 13.89 14.07 4,824,379 -0.04(-0.27%)
May 05, 2023 13.45 14.14 13.26 14.11 8,523,873 +0.99(+7.58%)
May 04, 2023 12.86 13.30 12.57 13.11 5,157,806 +0.42(+3.28%)
May 03, 2023 12.66 12.98 12.63 12.70 2,711,496 +0.10(+0.83%)
May 02, 2023 13.28 13.39 12.51 12.59 4,066,319 -0.79(-5.94%)
May 01, 2023 13.56 13.62 13.10 13.39 1,785,491 -0.13(-0.98%)
Apr 28, 2023 13.20 13.73 13.11 13.52 3,981,853 +0.24(+1.78%)
Apr 27, 2023 12.73 13.51 12.73 13.28 6,026,107 +0.69(+5.48%)
Apr 26, 2023 12.45 12.73 12.10 12.59 6,345,247 -0.19(-1.48%)
Apr 25, 2023 12.86 12.93 12.53 12.78 3,953,096 -0.21(-1.60%)
Apr 24, 2023 12.91 13.09 12.69 12.99 2,679,092 +0.26(+2.08%)
Apr 21, 2023 12.78 12.80 12.56 12.73 1,129,842 -0.09(-0.74%)
Apr 20, 2023 12.56 12.94 12.55 12.82 2,803,343 +0.15(+1.20%)
Apr 19, 2023 13.00 13.01 12.40 12.67 8,364,437 -0.62(-4.70%)
Apr 18, 2023 12.91 13.30 12.85 13.29 4,165,266 +0.30(+2.33%)
Apr 17, 2023 13.09 13.18 12.86 12.99 2,667,784 -0.13(-1.01%)
Apr 14, 2023 13.01 13.50 12.89 13.12 6,442,069 -0.02(-0.14%)
Apr 13, 2023 12.41 13.42 12.38 13.14 12,349,034 +0.92(+7.51%)
Apr 12, 2023 11.87 12.64 11.80 12.22 19,589,980 +0.59(+5.04%)
Apr 11, 2023 10.99 11.72 10.78 11.64 18,697,680 +1.29(+12.43%)
Apr 10, 2023 10.21 10.42 10.14 10.35 3,603,165 +0.10(+1.02%)
Apr 06, 2023 10.42 10.47 10.19 10.25 3,339,681 -0.16(-1.55%)
Apr 05, 2023 10.21 10.47 10.14 10.41 7,376,075 +0.09(+0.83%)
Apr 04, 2023 10.64 10.71 10.27 10.32 3,792,364 -0.24(-2.24%)
Apr 03, 2023 11.12 11.15 10.52 10.56 4,783,967 -0.67(-5.98%)
Mar 31, 2023 11.32 11.59 11.01 11.23 8,018,748 -0.16(-1.41%)
Mar 30, 2023 11.71 11.90 11.31 11.39 4,959,178 +0.14(+1.26%)
Mar 29, 2023 11.30 11.42 11.03 11.25 4,267,520 -0.03(-0.25%)
Mar 28, 2023 10.65 11.35 10.65 11.28 7,770,062 +0.66(+6.24%)
Mar 27, 2023 10.62 10.86 10.41 10.62 5,791,722 +0.28(+2.75%)
Mar 24, 2023 10.00 10.55 9.958 10.33 3,266,039 +0.26(+2.54%)
Mar 23, 2023 10.92 10.95 9.944 10.08 5,257,654 -0.69(-6.42%)
Mar 22, 2023 11.22 11.28 10.75 10.77 5,692,745 -0.38(-3.40%)
Mar 21, 2023 10.99 11.24 10.94 11.15 5,465,123 +0.29(+2.70%)
Mar 20, 2023 11.33 11.33 10.71 10.85 5,721,013 -0.43(-3.78%)
Mar 17, 2023 11.04 11.36 10.63 11.28 9,493,925 +0.27(+2.49%)
Mar 16, 2023 10.29 11.15 10.22 11.00 11,481,938 +0.63(+6.11%)
Mar 15, 2023 9.991 10.37 9.745 10.37 6,746,037 +0.04(+0.37%)
Mar 14, 2023 10.73 10.84 10.16 10.33 9,377,520 -0.02(-0.18%)
Mar 13, 2023 10.41 10.69 10.12 10.35 7,613,131 -0.36(-3.36%)
Mar 10, 2023 11.35 11.36 10.69 10.71 8,253,858 -0.97(-8.34%)
Mar 09, 2023 12.30 12.43 11.67 11.68 6,720,689 -0.53(-4.34%)
Mar 08, 2023 11.69 12.28 11.58 12.21 12,837,214 +0.92(+8.12%)
Mar 07, 2023 11.23 11.34 10.99 11.30 5,251,155 +0.02(+0.17%)
Mar 06, 2023 10.89 11.51 10.85 11.28 6,526,433 +0.41(+3.74%)
Mar 03, 2023 10.90 11.19 10.84 10.87 5,655,722 -0.02(-0.17%)
Mar 02, 2023 11.01 11.20 10.86 10.89 7,706,157 -0.41(-3.60%)
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.