XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2020	28.15	29.29	27.98	28.89	758,921	+0.17(+0.59%)
May 29, 2020	28.65	29.05	27.61	28.72	1,076,951	-0.07(-0.23%)
May 28, 2020	28.95	29.23	27.71	28.78	1,487,592	-0.09(-0.29%)
May 27, 2020	29.76	30.62	28.72	28.87	2,095,893	-0.38(-1.29%)
May 26, 2020	28.38	30.79	27.96	29.25	2,854,617	+2.01(+7.36%)
May 22, 2020	26.87	27.71	26.28	27.24	1,160,362	+0.30(+1.12%)
May 21, 2020	26.01	27.41	25.80	26.94	1,440,997	+0.93(+3.56%)
May 20, 2020	25.16	26.39	25.07	26.01	1,474,479	+0.95(+3.77%)
May 19, 2020	25.74	25.96	24.94	25.07	1,245,638	-1.01(-3.88%)
May 18, 2020	25.65	26.37	25.38	26.08	1,029,341	+1.00(+4.00%)
May 15, 2020	24.69	25.74	24.18	25.08	1,252,020	+0.43(+1.73%)
May 14, 2020	25.59	25.66	23.75	24.65	3,187,144	-1.74(-6.60%)
May 13, 2020	25.54	27.56	24.26	26.39	5,748,578	+2.88(+12.23%)
May 12, 2020	24.01	24.55	23.28	23.52	1,215,607	-0.46(-1.93%)
May 11, 2020	23.30	24.57	23.17	23.98	1,299,995	+0.23(+0.96%)
May 08, 2020	23.62	23.97	23.08	23.75	643,400	+0.65(+2.83%)
May 07, 2020	22.12	23.32	22.03	23.10	1,260,542	+1.45(+6.68%)
May 06, 2020	21.53	22.33	21.12	21.65	2,822,630	+0.30(+1.42%)
May 05, 2020	22.15	22.47	21.29	21.35	1,080,817	-0.34(-1.57%)
May 04, 2020	21.50	22.10	21.31	21.69	721,838	-0.16(-0.74%)