XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 03, 2023	22.31	22.73	22.11	22.45	3,053,065	+0.26(+1.15%)
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	+0.68(+3.41%)
Jun 14, 2023	19.39	20.07	19.37	20.00	4,957,497	+0.68(+3.53%)
Jun 13, 2023	20.18	20.23	19.27	19.32	5,172,436	-0.73(-3.63%)
Jun 12, 2023	19.53	20.17	19.42	20.04	4,890,651	+0.61(+3.11%)
Jun 09, 2023	19.45	20.05	19.32	19.44	9,839,703	+0.03(+0.15%)
Jun 08, 2023	18.87	19.58	18.74	19.41	3,599,801	+0.52(+2.75%)
Jun 07, 2023	18.43	18.91	18.15	18.89	12,482,666	+0.60(+3.26%)
Jun 06, 2023	18.02	18.97	18.01	18.29	11,776,209	+0.44(+2.44%)
Jun 05, 2023	17.91	17.96	17.45	17.86	3,059,358	-0.13(-0.74%)
Jun 02, 2023	17.43	18.25	17.43	17.99	3,954,040	+0.93(+5.43%)
Jun 01, 2023	16.91	17.09	16.76	17.06	9,772,436	+0.37(+2.21%)
May 31, 2023	16.90	17.12	16.62	16.70	5,249,727	-0.36(-2.11%)
May 30, 2023	17.91	17.91	16.91	17.05	5,133,484	-0.83(-4.65%)
May 26, 2023	17.53	18.11	17.22	17.89	5,678,914	+0.47(+2.72%)
May 25, 2023	17.26	17.59	17.11	17.41	5,636,465	+0.66(+3.95%)
May 24, 2023	16.82	17.04	16.61	16.75	6,908,821	+0.19(+1.14%)
May 23, 2023	16.82	17.49	16.54	16.56	9,842,104	-0.17(-1.02%)
May 22, 2023	16.35	16.99	16.32	16.73	8,936,626	+0.40(+2.43%)
May 19, 2023	15.54	16.40	15.49	16.34	9,695,717	+0.79(+5.11%)
May 18, 2023	15.51	15.62	15.12	15.54	6,391,706	-0.28(-1.79%)
May 17, 2023	15.19	15.90	14.64	15.83	13,031,102	+0.73(+4.82%)
May 16, 2023	15.80	16.29	14.78	15.10	10,188,934	+0.20(+1.33%)
May 15, 2023	14.61	15.19	14.55	14.90	9,002,039	+0.35(+2.41%)
May 12, 2023	14.55	14.68	14.39	14.55	3,707,718	-0.14(-0.97%)
May 11, 2023	14.85	14.85	14.58	14.69	4,657,641	-0.14(-0.96%)
May 10, 2023	14.49	14.91	14.39	14.83	7,752,292	+0.52(+3.64%)
May 09, 2023	14.01	14.60	13.91	14.31	5,832,979	+0.25(+1.75%)
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%)