XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	47.15	47.22	45.85	46.72	490,151	-0.33(-0.70%)
Aug 28, 2020	47.37	48.05	46.13	47.05	551,214	+0.13(+0.28%)
Aug 27, 2020	45.40	47.29	45.19	46.92	1,031,985	+1.73(+3.83%)
Aug 26, 2020	44.55	45.40	44.04	45.19	1,378,571	+0.57(+1.27%)
Aug 25, 2020	43.64	44.69	43.17	44.62	690,904	+0.97(+2.23%)
Aug 24, 2020	41.62	44.28	41.62	43.64	932,001	+2.48(+6.02%)
Aug 21, 2020	42.67	42.73	41.14	41.17	848,599	-1.53(-3.59%)
Aug 20, 2020	41.40	42.76	41.37	42.70	1,166,698	+0.44(+1.05%)
Aug 19, 2020	42.37	42.76	41.48	42.25	965,968	+0.09(+0.22%)
Aug 18, 2020	41.97	42.85	41.86	42.16	678,558	+0.52(+1.25%)
Aug 17, 2020	41.82	43.04	41.03	41.64	967,318	-0.12(-0.29%)
Aug 14, 2020	42.65	42.94	41.27	41.76	914,145	-0.96(-2.24%)
Aug 13, 2020	43.88	44.82	42.43	42.72	677,180	-1.30(-2.94%)
Aug 12, 2020	47.42	50.08	42.35	44.01	2,756,348	-0.78(-1.73%)
Aug 11, 2020	45.86	46.79	44.29	44.79	1,277,617	-0.60(-1.31%)
Aug 10, 2020	45.95	46.54	43.98	45.38	999,902	-0.14(-0.31%)
Aug 07, 2020	46.75	47.16	44.68	45.53	1,189,329	-1.77(-3.74%)
Aug 06, 2020	45.52	48.31	45.45	47.30	1,848,012	+1.95(+4.30%)
Aug 05, 2020	45.58	46.61	45.17	45.35	722,863	+0.09(+0.19%)
Aug 04, 2020	44.38	45.62	44.05	45.26	1,078,121	+0.71(+1.59%)
Aug 03, 2020	44.55	46.26	44.18	44.55	1,356,242	+0.57(+1.29%)
Jul 31, 2020	45.04	45.04	43.13	43.98	575,424	-0.88(-1.96%)
Jul 30, 2020	44.81	45.46	43.20	44.86	717,447	-0.97(-2.13%)
Jul 29, 2020	45.34	45.94	44.21	45.84	1,425,965	+1.12(+2.50%)
Jul 28, 2020	44.28	44.93	42.91	44.72	1,051,686	+0.05(+0.11%)
Jul 27, 2020	42.49	45.26	42.42	44.68	2,115,284	+2.46(+5.83%)
Jul 24, 2020	41.42	42.41	40.63	42.22	1,904,407	+0.29(+0.70%)
Jul 23, 2020	43.10	43.87	41.50	41.92	637,049	-1.25(-2.89%)
Jul 22, 2020	42.94	44.08	42.63	43.17	1,035,458	+0.66(+1.56%)
Jul 21, 2020	42.77	43.94	42.10	42.51	1,197,343	+0.33(+0.79%)
Jul 20, 2020	40.29	42.48	40.10	42.18	1,249,957	+1.89(+4.70%)
Jul 17, 2020	40.60	40.85	39.29	40.29	1,368,415	-0.01(-0.02%)
Jul 16, 2020	40.66	41.13	39.55	40.30	2,243,109	-2.20(-5.19%)
Jul 15, 2020	42.65	43.10	41.54	42.50	1,147,920	+0.29(+0.69%)
Jul 14, 2020	43.18	43.18	40.79	42.21	3,562,614	-1.05(-2.43%)
Jul 13, 2020	45.02	47.89	41.67	43.26	2,508,160	-1.21(-2.72%)
Jul 10, 2020	44.46	44.92	43.81	44.47	949,137	-0.14(-0.32%)
Jul 09, 2020	45.50	45.53	43.74	44.61	753,496	-0.51(-1.13%)
Jul 08, 2020	44.53	45.60	44.08	45.12	656,005	+0.90(+2.03%)
Jul 07, 2020	44.93	45.60	43.94	44.22	1,664,528	-0.79(-1.76%)
Jul 06, 2020	43.61	45.85	43.46	45.02	2,377,747	+2.65(+6.25%)
Jul 02, 2020	44.00	44.30	42.09	42.37	6,618,591	+1.35(+3.30%)
Jul 01, 2020	39.72	41.86	39.50	41.01	3,376,335	+1.28(+3.21%)
Jun 30, 2020	40.74	41.62	39.53	39.74	2,945,409	-1.43(-3.47%)
Jun 29, 2020	41.68	42.09	40.79	41.17	802,944	-0.34(-0.82%)
Jun 26, 2020	43.47	43.83	41.38	41.51	744,890	-2.15(-4.92%)
Jun 25, 2020	42.54	44.84	42.50	43.65	1,175,624	+1.27(+2.99%)
Jun 24, 2020	43.65	44.80	42.17	42.39	1,993,781	-4.37(-9.35%)
Jun 23, 2020	44.73	47.09	44.65	46.76	1,792,036	+2.82(+6.42%)
Jun 22, 2020	44.81	45.33	43.52	43.94	1,114,300	-0.73(-1.63%)
Jun 19, 2020	46.12	46.43	44.39	44.67	1,436,181	-0.81(-1.79%)
Jun 18, 2020	43.76	46.05	42.98	45.48	1,637,168	+1.71(+3.91%)
Jun 17, 2020	42.09	44.81	41.43	43.77	1,844,462	+2.29(+5.52%)
Jun 16, 2020	40.98	42.56	40.85	41.48	1,549,225	+1.98(+5.00%)
Jun 15, 2020	37.68	39.71	37.13	39.50	911,652	+0.53(+1.36%)
Jun 12, 2020	38.04	40.30	37.51	38.97	1,472,019	+2.07(+5.61%)
Jun 11, 2020	36.28	38.36	35.59	36.90	2,349,852	-3.06(-7.65%)
Jun 10, 2020	38.48	40.27	37.58	39.96	1,591,738	+1.45(+3.76%)
Jun 09, 2020	37.45	39.43	36.20	38.51	2,454,837	-0.30(-0.78%)
Jun 08, 2020	34.71	39.15	34.60	38.81	3,613,369	+4.21(+12.17%)
Jun 05, 2020	34.05	35.29	33.67	34.60	2,175,468	+1.80(+5.48%)
Jun 04, 2020	32.77	32.99	31.74	32.80	1,169,833	+0.03(+0.09%)
Jun 03, 2020	31.38	33.73	30.85	32.78	2,301,794	+2.27(+7.44%)
Jun 02, 2020	29.24	30.81	28.86	30.51	1,570,242	+1.62(+5.60%)