XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	25.40	25.49	24.43	24.58	6,081,180	-0.43(-1.72%)
Jan 30, 2024	26.07	26.07	25.00	25.01	6,501,652	-1.25(-4.76%)
Jan 29, 2024	25.70	26.51	25.70	26.26	6,052,648	+0.49(+1.90%)
Jan 26, 2024	25.24	26.14	25.07	25.77	4,035,598	+0.41(+1.62%)
Jan 25, 2024	25.60	25.61	24.68	25.36	5,140,257	-0.11(-0.43%)
Jan 24, 2024	25.78	26.78	25.26	25.47	9,860,854	+0.23(+0.91%)
Jan 23, 2024	25.77	25.95	25.09	25.24	3,889,388	-0.25(-0.98%)
Jan 22, 2024	25.12	25.76	24.91	25.49	6,809,908	+0.14(+0.55%)
Jan 19, 2024	24.76	25.36	24.62	25.35	3,812,317	+0.34(+1.36%)
Jan 18, 2024	25.42	25.47	24.74	25.01	3,233,177	-0.46(-1.81%)
Jan 17, 2024	25.23	25.49	24.87	25.47	3,893,191	-0.03(-0.12%)
Jan 16, 2024	25.54	25.87	25.35	25.50	3,806,814	-0.31(-1.20%)
Jan 12, 2024	25.69	26.18	25.64	25.81	3,513,951	+0.59(+2.34%)
Jan 11, 2024	25.11	25.30	24.71	25.22	3,741,802	+0.20(+0.80%)
Jan 10, 2024	24.99	25.14	24.63	25.02	4,227,350	+0.07(+0.28%)
Jan 09, 2024	25.74	25.87	24.86	24.95	4,932,273	-1.35(-5.13%)
Jan 08, 2024	25.38	26.34	25.18	26.30	3,913,984	+1.13(+4.49%)
Jan 05, 2024	25.09	25.36	24.75	25.17	6,396,230	+0.84(+3.45%)
Jan 04, 2024	24.21	24.94	24.10	24.33	3,908,785	-0.67(-2.68%)
Jan 03, 2024	25.15	25.39	24.94	25.00	4,783,592	-0.58(-2.27%)
Jan 02, 2024	25.85	25.97	25.32	25.58	3,768,893	-0.49(-1.88%)
Dec 29, 2023	26.40	26.43	26.02	26.07	1,056,044	-0.28(-1.06%)
Dec 28, 2023	26.67	26.70	26.32	26.35	1,970,022	-0.43(-1.61%)
Dec 27, 2023	26.28	26.84	26.25	26.78	2,869,694	+0.46(+1.75%)
Dec 26, 2023	26.11	26.37	26.07	26.32	2,082,052	+0.16(+0.61%)
Dec 22, 2023	26.08	26.18	25.53	26.16	3,546,269	+0.24(+0.93%)
Dec 21, 2023	26.32	26.54	25.64	25.92	3,830,628	-0.02(-0.08%)
Dec 20, 2023	26.58	26.71	25.86	25.94	4,472,625	-0.71(-2.66%)
Dec 19, 2023	26.50	27.02	26.31	26.65	5,993,253	+0.63(+2.42%)
Dec 18, 2023	25.30	26.47	25.09	26.02	7,279,528	+1.48(+6.03%)
Dec 15, 2023	25.26	25.89	23.93	24.54	36,524,844	-0.80(-3.16%)
Dec 14, 2023	24.76	25.91	24.75	25.34	12,232,653	+1.71(+7.24%)
Dec 13, 2023	22.78	23.82	22.64	23.63	12,644,700	+1.19(+5.30%)
Dec 12, 2023	22.80	22.88	22.09	22.44	5,042,391	-0.15(-0.66%)
Dec 11, 2023	22.94	23.04	22.46	22.59	6,041,741	-0.49(-2.14%)
Dec 08, 2023	23.17	23.79	23.00	23.08	6,104,607	-0.26(-1.12%)
Dec 07, 2023	22.94	23.44	22.74	23.35	4,976,692	+0.45(+1.95%)
Dec 06, 2023	23.25	23.42	22.56	22.90	5,060,520	-0.23(-1.01%)
Dec 05, 2023	22.79	23.53	22.66	23.13	6,150,531	+1.15(+5.24%)
Dec 04, 2023	22.96	23.05	21.84	21.98	4,020,295	-1.19(-5.14%)
Dec 01, 2023	22.57	23.40	22.39	23.17	4,644,255	+0.61(+2.71%)
Nov 30, 2023	22.28	22.69	22.11	22.56	5,338,830	-0.12(-0.51%)
Nov 29, 2023	22.75	23.09	22.66	22.68	5,764,272	-0.08(-0.34%)
Nov 28, 2023	22.46	23.36	22.37	22.75	6,209,303	+0.36(+1.60%)
Nov 27, 2023	22.65	22.77	22.27	22.40	4,144,468	-0.21(-0.94%)
Nov 24, 2023	22.33	22.75	22.33	22.61	3,130,105	+0.15(+0.65%)
Nov 22, 2023	22.44	22.80	22.28	22.46	2,861,054	+0.28(+1.27%)
Nov 21, 2023	22.25	22.40	21.83	22.18	5,232,111	-0.55(-2.43%)
Nov 20, 2023	22.83	23.10	22.40	22.74	3,538,307	+0.00(+0.00%)
Nov 17, 2023	22.65	23.17	22.31	22.74	7,035,039	+0.15(+0.69%)
Nov 16, 2023	22.37	22.90	22.04	22.58	7,644,980	-0.10(-0.43%)
Nov 15, 2023	21.83	23.11	21.83	22.68	5,297,811	+0.99(+4.56%)
Nov 14, 2023	22.76	22.94	21.51	21.69	8,405,118	+0.16(+0.77%)
Nov 13, 2023	21.43	22.49	21.11	21.52	6,725,357	-0.16(-0.71%)
Nov 10, 2023	21.16	21.86	21.00	21.68	4,502,204	+0.81(+3.90%)
Nov 09, 2023	21.26	21.49	20.67	20.87	3,628,103	-0.34(-1.60%)
Nov 08, 2023	21.40	21.65	21.12	21.20	4,368,451	-0.22(-1.04%)
Nov 07, 2023	20.66	21.45	20.28	21.43	5,353,132	+1.20(+5.94%)
Nov 06, 2023	20.79	20.80	20.04	20.23	2,385,288	-0.57(-2.75%)
Nov 03, 2023	20.59	21.43	20.52	20.80	4,642,812	+0.80(+4.02%)
Nov 02, 2023	19.36	20.02	19.36	19.99	5,374,101	+0.30(+1.52%)