Skip to main content

XP Inc Cl A (NQ: XP )

20.25 +0.28 (+1.38%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 19.48 19.99 19.18 19.97 11,807,494 +0.63(+3.26%)
Jun 06, 2023 19.05 20.05 19.05 19.34 11,139,248 +0.46(+2.44%)
Jun 05, 2023 18.93 18.99 18.45 18.88 2,893,881 -0.14(-0.74%)
Jun 02, 2023 18.43 19.29 18.43 19.02 3,740,171 +0.98(+5.43%)
Jun 01, 2023 17.88 18.07 17.71 18.04 9,243,857 +0.39(+2.21%)
May 31, 2023 17.87 18.10 17.57 17.65 4,965,776 -0.38(-2.11%)
May 30, 2023 18.93 18.93 17.88 18.03 4,855,820 -0.88(-4.65%)
May 26, 2023 18.53 19.15 18.20 18.91 5,371,749 +0.50(+2.72%)
May 25, 2023 18.25 18.60 18.09 18.41 5,331,596 +0.70(+3.95%)
May 24, 2023 17.78 18.02 17.56 17.71 6,535,132 +0.20(+1.14%)
May 23, 2023 17.78 18.49 17.49 17.51 9,309,757 -0.18(-1.02%)
May 22, 2023 17.28 17.96 17.25 17.69 8,453,255 +0.42(+2.43%)
May 19, 2023 16.43 17.34 16.38 17.27 9,171,288 +0.84(+5.11%)
May 18, 2023 16.40 16.51 15.98 16.43 6,045,987 -0.30(-1.79%)
May 17, 2023 16.06 16.81 15.48 16.73 12,326,266 +0.77(+4.82%)
May 16, 2023 16.70 17.22 15.62 15.96 9,637,827 +0.21(+1.33%)
May 15, 2023 15.45 16.05 15.38 15.75 8,515,130 +0.37(+2.41%)
May 12, 2023 15.38 15.52 15.21 15.38 3,507,172 -0.15(-0.97%)
May 11, 2023 15.70 15.70 15.41 15.53 4,405,715 -0.15(-0.96%)
May 10, 2023 15.32 15.76 15.21 15.68 7,332,980 +0.55(+3.64%)
May 09, 2023 14.81 15.43 14.71 15.13 5,517,481 +0.26(+1.75%)
May 08, 2023 14.76 15.08 14.68 14.87 4,564,370 -0.04(-0.27%)
May 05, 2023 14.22 14.95 14.02 14.91 8,064,480 +1.05(+7.58%)
May 04, 2023 13.59 14.06 13.29 13.86 4,879,827 +0.44(+3.28%)
May 03, 2023 13.38 13.71 13.35 13.42 2,565,361 +0.11(+0.83%)
May 02, 2023 14.04 14.15 13.22 13.31 3,847,166 -0.84(-5.94%)
May 01, 2023 14.33 14.40 13.85 14.15 1,689,263 -0.14(-0.98%)
Apr 28, 2023 13.95 14.51 13.86 14.29 3,767,252 +0.25(+1.78%)
Apr 27, 2023 13.46 14.28 13.45 14.04 5,701,331 +0.73(+5.48%)
Apr 26, 2023 13.16 13.46 12.78 13.31 6,003,271 -0.20(-1.48%)
Apr 25, 2023 13.59 13.66 13.24 13.51 3,740,045 -0.22(-1.60%)
Apr 24, 2023 13.65 13.84 13.41 13.73 2,534,703 +0.28(+2.08%)
Apr 21, 2023 13.51 13.53 13.28 13.45 1,068,950 -0.10(-0.74%)
Apr 20, 2023 13.28 13.68 13.26 13.55 2,652,258 +0.16(+1.19%)
Apr 19, 2023 13.74 13.75 13.11 13.39 7,913,637 -0.66(-4.70%)
Apr 18, 2023 13.65 14.06 13.58 14.05 3,940,780 +0.32(+2.33%)
Apr 17, 2023 13.84 13.93 13.59 13.73 2,524,005 -0.14(-1.01%)
Apr 14, 2023 13.75 14.27 13.62 13.87 6,094,875 -0.02(-0.14%)
Apr 13, 2023 13.12 14.19 13.08 13.89 11,683,485 +0.97(+7.51%)
Apr 12, 2023 12.55 13.36 12.47 12.92 18,534,182 +0.62(+5.04%)
Apr 11, 2023 11.62 12.39 11.39 12.30 17,689,972 +1.36(+12.43%)
Apr 10, 2023 10.79 11.01 10.72 10.94 3,408,973 +0.11(+1.02%)
Apr 06, 2023 11.01 11.07 10.77 10.83 3,159,690 -0.17(-1.55%)
Apr 05, 2023 10.79 11.07 10.72 11.00 6,978,543 +0.09(+0.82%)
Apr 04, 2023 11.25 11.32 10.85 10.91 3,587,976 -0.25(-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.