Skip to main content

XP Inc Cl A (NQ: XP )

24.16 +0.28 (+1.15%)
Streaming Delayed Price Updated: 9:48 AM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 23.53 24.29 23.39 23.88 5,957,998 +1.19(+5.24%)
Dec 04, 2023 23.70 23.79 22.55 22.69 3,894,446 -1.23(-5.14%)
Dec 01, 2023 23.30 24.16 23.11 23.92 4,498,873 +0.63(+2.71%)
Nov 30, 2023 23.00 23.42 22.82 23.29 5,171,706 -0.12(-0.51%)
Nov 29, 2023 23.48 23.84 23.39 23.41 5,583,830 -0.08(-0.34%)
Nov 28, 2023 23.19 24.11 23.09 23.49 6,014,930 +0.37(+1.60%)
Nov 27, 2023 23.38 23.51 22.99 23.12 4,014,732 -0.22(-0.94%)
Nov 24, 2023 23.05 23.48 23.05 23.34 3,032,122 +0.15(+0.65%)
Nov 22, 2023 23.17 23.54 23.00 23.19 2,771,493 +0.29(+1.27%)
Nov 21, 2023 22.97 23.12 22.54 22.90 5,068,327 -0.57(-2.43%)
Nov 20, 2023 23.57 23.84 23.12 23.47 3,427,546 +0.00(+0.00%)
Nov 17, 2023 23.38 23.92 23.03 23.47 6,814,817 +0.16(+0.69%)
Nov 16, 2023 23.09 23.64 22.75 23.31 7,405,665 -0.10(-0.43%)
Nov 15, 2023 22.54 23.86 22.54 23.41 5,131,971 +1.02(+4.56%)
Nov 14, 2023 23.50 23.68 22.20 22.39 8,142,008 +0.17(+0.77%)
Nov 13, 2023 22.12 23.22 21.79 22.22 6,514,829 -0.16(-0.71%)
Nov 10, 2023 21.84 22.57 21.68 22.38 4,361,269 +0.84(+3.90%)
Nov 09, 2023 21.95 22.18 21.34 21.54 3,514,531 -0.35(-1.60%)
Nov 08, 2023 22.09 22.35 21.80 21.89 4,231,703 -0.23(-1.04%)
Nov 07, 2023 21.33 22.14 20.94 22.12 5,185,560 +1.24(+5.94%)
Nov 06, 2023 21.46 21.47 20.68 20.88 2,310,620 -0.59(-2.75%)
Nov 03, 2023 21.26 22.12 21.18 21.47 4,497,476 +0.83(+4.02%)
Nov 02, 2023 19.99 20.66 19.99 20.64 5,205,873 +0.31(+1.52%)
Nov 01, 2023 20.25 20.46 19.97 20.33 3,188,383 +0.33(+1.65%)
Oct 31, 2023 19.64 20.10 19.54 20.00 2,824,385 +0.44(+2.25%)
Oct 30, 2023 20.62 20.65 19.52 19.56 5,678,207 -0.73(-3.60%)
Oct 27, 2023 20.74 20.87 20.14 20.29 2,334,356 -0.20(-0.98%)
Oct 26, 2023 20.07 20.70 20.05 20.49 3,313,984 +0.45(+2.25%)
Oct 25, 2023 20.07 20.10 19.42 20.04 7,881,130 -0.83(-3.98%)
Oct 24, 2023 21.65 21.85 20.80 20.87 3,152,729 -0.56(-2.61%)
Oct 23, 2023 21.01 21.61 20.76 21.43 3,029,503 +0.29(+1.37%)
Oct 20, 2023 20.81 21.31 20.57 21.14 3,799,734 +0.26(+1.25%)
Oct 19, 2023 20.79 21.23 20.61 20.88 4,762,693 +0.14(+0.68%)
Oct 18, 2023 21.17 21.17 20.35 20.74 4,982,362 -0.64(-2.99%)
Oct 17, 2023 21.23 21.70 20.95 21.38 4,089,550 -0.18(-0.83%)
Oct 16, 2023 21.63 21.77 21.16 21.56 4,113,461 +0.15(+0.70%)
Oct 13, 2023 21.53 21.57 20.92 21.41 3,962,372 +0.02(+0.09%)
Oct 12, 2023 21.97 22.08 21.25 21.39 2,523,870 -0.54(-2.46%)
Oct 11, 2023 22.47 22.59 21.60 21.93 3,591,885 -0.38(-1.70%)
Oct 10, 2023 22.23 22.61 21.93 22.31 3,752,672 +0.35(+1.59%)
Oct 09, 2023 21.70 22.07 21.36 21.96 2,942,698 +0.00(+0.00%)
Oct 06, 2023 21.67 22.04 20.90 21.96 5,266,911 -0.30(-1.35%)
Oct 05, 2023 22.02 22.32 21.63 22.26 3,520,459 +0.23(+1.04%)
Oct 04, 2023 21.59 22.15 21.29 22.03 4,930,248 +0.64(+2.99%)
Oct 03, 2023 22.71 22.75 21.30 21.39 12,326,676 -1.51(-6.59%)
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.