XP Inc Cl A (NQ: XP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	46.33	46.50	45.36	46.02	1,383,186	-0.23(-0.49%)
Aug 30, 2021	46.21	46.59	45.21	46.25	617,782	+0.22(+0.47%)
Aug 27, 2021	44.98	46.46	44.57	46.03	1,322,156	+1.14(+2.53%)
Aug 26, 2021	45.43	46.00	44.71	44.89	1,642,253	-0.57(-1.25%)
Aug 25, 2021	44.74	45.56	44.41	45.46	2,106,191	+0.81(+1.82%)
Aug 24, 2021	43.18	44.72	43.18	44.65	888,449	+1.67(+3.90%)
Aug 23, 2021	42.67	43.46	42.34	42.97	660,257	+0.30(+0.71%)
Aug 20, 2021	42.76	43.04	41.46	42.67	774,777	-0.08(-0.18%)
Aug 19, 2021	41.48	42.85	41.01	42.75	1,237,523	+0.58(+1.37%)
Aug 18, 2021	42.61	42.91	42.04	42.17	1,193,171	-0.42(-0.98%)
Aug 17, 2021	43.15	43.47	41.82	42.58	1,190,657	-1.10(-2.51%)
Aug 16, 2021	44.49	44.75	43.54	43.68	1,159,984	-1.16(-2.59%)
Aug 13, 2021	45.49	45.53	44.82	44.85	978,978	-0.55(-1.21%)
Aug 12, 2021	45.60	45.80	44.84	45.39	607,705	-0.26(-0.56%)
Aug 11, 2021	46.56	46.56	45.41	45.65	1,015,210	-0.70(-1.51%)
Aug 10, 2021	46.95	47.24	45.73	46.35	1,041,415	-0.48(-1.03%)
Aug 09, 2021	45.64	47.53	45.23	46.83	1,842,869	+1.41(+3.10%)
Aug 06, 2021	44.25	45.48	43.86	45.42	1,866,191	+1.16(+2.63%)
Aug 05, 2021	43.53	45.55	43.24	44.26	2,950,442	+1.14(+2.65%)
Aug 04, 2021	42.03	44.90	41.57	43.11	4,363,846	+3.10(+7.75%)
Aug 03, 2021	39.34	40.25	39.02	40.01	1,383,426	+0.58(+1.46%)
Aug 02, 2021	39.31	40.24	38.75	39.44	872,661	+0.60(+1.53%)
Jul 30, 2021	39.09	39.46	38.56	38.84	2,551,149	-0.83(-2.10%)
Jul 29, 2021	39.02	39.70	38.79	39.67	846,988	+0.68(+1.75%)
Jul 28, 2021	38.62	39.44	38.00	38.99	656,608	+0.62(+1.63%)
Jul 27, 2021	39.87	39.87	37.39	38.37	2,749,125	-1.47(-3.68%)
Jul 26, 2021	38.50	39.97	38.45	39.83	1,852,156	+1.09(+2.81%)
Jul 23, 2021	38.51	39.62	38.31	38.74	2,913,931	+0.45(+1.19%)
Jul 22, 2021	38.87	39.39	37.89	38.29	475,550	-0.55(-1.41%)
Jul 21, 2021	38.22	38.94	37.76	38.84	399,408	+0.61(+1.61%)
Jul 20, 2021	37.13	38.37	36.44	38.22	984,706	+1.05(+2.82%)
Jul 19, 2021	38.90	39.26	36.80	37.17	1,700,319	-2.33(-5.89%)
Jul 16, 2021	39.26	39.75	38.79	39.50	1,814,627	+1.00(+2.60%)
Jul 15, 2021	38.53	39.01	38.06	38.50	1,514,396	-0.11(-0.29%)
Jul 14, 2021	39.44	39.73	37.96	38.61	1,235,757	-0.48(-1.23%)
Jul 13, 2021	38.26	39.76	38.01	39.09	737,501	+0.75(+1.95%)
Jul 12, 2021	38.33	38.52	37.67	38.35	420,737	+0.18(+0.47%)
Jul 09, 2021	38.10	39.00	37.49	38.17	377,399	+0.41(+1.08%)
Jul 08, 2021	37.99	38.32	37.56	37.76	802,745	-1.32(-3.39%)
Jul 07, 2021	39.07	39.72	38.04	39.09	895,201	+0.18(+0.46%)
Jul 06, 2021	39.98	40.23	38.73	38.91	736,310	-1.24(-3.09%)
Jul 02, 2021	40.30	40.60	39.54	40.14	902,415	+0.04(+0.09%)
Jul 01, 2021	41.07	41.23	39.59	40.11	985,590	-1.09(-2.64%)
Jun 30, 2021	41.97	42.19	40.94	41.19	822,130	-0.98(-2.33%)
Jun 29, 2021	42.79	43.21	41.87	42.18	583,510	-0.37(-0.87%)
Jun 28, 2021	42.55	42.75	41.84	42.55	459,730	+0.07(+0.16%)
Jun 25, 2021	43.57	43.70	42.27	42.48	611,675	-0.83(-1.92%)
Jun 24, 2021	44.27	44.27	42.89	43.31	883,771	-0.39(-0.89%)
Jun 23, 2021	43.29	44.10	43.10	43.70	474,854	+0.50(+1.16%)
Jun 22, 2021	43.15	43.50	42.57	43.20	600,722	-0.03(-0.07%)
Jun 21, 2021	43.39	43.86	42.84	43.23	1,818,051	-0.28(-0.65%)
Jun 18, 2021	43.63	44.25	43.17	43.51	1,211,116	+0.04(+0.09%)
Jun 17, 2021	42.21	44.16	42.02	43.47	1,226,636	+1.24(+2.93%)
Jun 16, 2021	41.84	42.53	41.51	42.23	1,146,416	+0.28(+0.68%)
Jun 15, 2021	42.06	42.37	41.52	41.95	696,267	-0.04(-0.09%)
Jun 14, 2021	41.89	42.45	41.70	41.99	1,288,607	+0.20(+0.48%)
Jun 11, 2021	41.30	42.12	41.05	41.79	866,960	+0.61(+1.49%)
Jun 10, 2021	40.08	41.41	39.55	41.18	1,404,038	+1.16(+2.91%)
Jun 09, 2021	39.34	40.25	39.34	40.01	1,467,879	+0.72(+1.83%)
Jun 08, 2021	39.11	39.42	38.39	39.29	856,843	+0.11(+0.29%)
Jun 07, 2021	38.32	39.67	37.94	39.18	986,691	+0.92(+2.40%)
Jun 04, 2021	37.67	38.38	37.64	38.26	1,795,570	+0.87(+2.33%)
Jun 03, 2021	37.59	37.65	37.15	37.39	517,341	-0.44(-1.17%)
Jun 02, 2021	37.38	38.66	36.97	37.84	2,403,673	+0.47(+1.27%)