Skip to main content

XP Inc Cl A (NQ: XP )

25.77 +0.28 (+1.08%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 22.10 22.69 22.07 22.19 4,167,859 +0.41(+1.87%)
Jun 29, 2023 21.74 22.13 21.56 21.78 3,791,481 +0.39(+1.81%)
Jun 28, 2023 21.21 21.76 21.14 21.40 4,618,582 +0.16(+0.76%)
Jun 27, 2023 21.65 21.65 20.51 21.24 9,761,288 -0.55(-2.52%)
Jun 26, 2023 21.92 22.33 21.64 21.78 14,923,536 -0.40(-1.79%)
Jun 23, 2023 22.00 22.64 21.96 22.18 26,782,494 -0.18(-0.80%)
Jun 22, 2023 23.31 23.31 22.34 22.36 10,459,535 -0.83(-3.59%)
Jun 21, 2023 22.34 23.40 22.02 23.19 6,500,493 +0.85(+3.81%)
Jun 20, 2023 21.79 22.50 21.32 22.34 8,163,705 +1.41(+6.73%)
Jun 16, 2023 20.40 21.35 20.36 20.93 5,138,710 +0.26(+1.24%)
Jun 15, 2023 20.00 20.69 19.99 20.68 4,478,622 +6.61(+47.01%)
May 08, 2023 13.96 14.26 13.89 14.07 4,825,368 -0.04(-0.27%)
May 05, 2023 13.45 14.14 13.26 14.10 8,525,620 +0.99(+7.58%)
May 04, 2023 12.85 13.30 12.57 13.11 5,158,863 +0.42(+3.28%)
May 03, 2023 12.66 12.97 12.63 12.69 2,712,052 +0.10(+0.83%)
May 02, 2023 13.28 13.38 12.51 12.59 4,067,153 -0.79(-5.94%)
May 01, 2023 13.55 13.62 13.10 13.38 1,785,857 -0.13(-0.98%)
Apr 28, 2023 13.20 13.73 13.11 13.52 3,982,669 +0.24(+1.78%)
Apr 27, 2023 12.73 13.51 12.72 13.28 6,027,342 +0.69(+5.48%)
Apr 26, 2023 12.45 12.73 12.10 12.59 6,346,548 -0.19(-1.48%)
Apr 25, 2023 12.85 12.93 12.52 12.78 3,953,907 -0.21(-1.60%)
Apr 24, 2023 12.91 13.09 12.68 12.99 2,679,641 +0.26(+2.08%)
Apr 21, 2023 12.78 12.80 12.56 12.72 1,130,074 -0.09(-0.74%)
Apr 20, 2023 12.56 12.94 12.54 12.82 2,803,918 +0.15(+1.19%)
Apr 19, 2023 13.00 13.01 12.40 12.67 8,366,152 -0.62(-4.70%)
Apr 18, 2023 12.91 13.30 12.85 13.29 4,166,120 +0.30(+2.33%)
Apr 17, 2023 13.09 13.18 12.85 12.99 2,668,331 -0.13(-1.01%)
Apr 14, 2023 13.01 13.50 12.88 13.12 6,443,390 -0.02(-0.14%)
Apr 13, 2023 12.41 13.42 12.37 13.14 12,351,566 +0.92(+7.51%)
Apr 12, 2023 11.87 12.63 11.80 12.22 19,593,998 +0.59(+5.04%)
Apr 11, 2023 10.99 11.72 10.77 11.63 18,701,514 +1.29(+12.43%)
Apr 10, 2023 10.21 10.41 10.14 10.35 3,603,903 +0.10(+1.02%)
Apr 06, 2023 10.41 10.47 10.19 10.24 3,340,366 -0.16(-1.55%)
Apr 05, 2023 10.21 10.47 10.14 10.40 7,377,587 +0.09(+0.82%)
Apr 04, 2023 10.64 10.71 10.26 10.32 3,793,142 -0.24(-2.24%)
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.