Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

XP Inc. - Class A Common Stock (XP)

16.18
-0.08 (-0.49%)
NASDAQ· Last Trade: Jul 1st, 7:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For XP Inc. - Class A Common Stock (XP)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202616.0816.5216.0716.184,280,93216.18
6/30/202616.1516.3516.0116.264,111,88016.26
6/29/202616.3016.4816.0916.314,264,49916.31
6/26/202615.6816.2115.6616.136,780,96216.13
6/25/202615.8816.1815.6415.784,850,06915.78
6/24/202615.7015.8515.5215.564,495,13415.56
6/23/202615.6315.9115.5415.724,066,52515.72
6/22/202615.5416.0915.4915.995,283,66715.99
6/18/202615.4715.6415.1615.306,362,78015.30
6/17/202615.8316.1715.3615.426,903,27615.42
6/16/202615.8215.9615.6215.684,186,98315.68
6/15/202616.7316.8515.7415.814,288,58915.81
6/12/202615.8616.1015.6916.027,164,07316.02
6/11/202615.0615.6714.8015.658,755,80615.65
6/10/202615.0915.4014.9014.948,646,95614.94
6/09/202615.4115.7715.1415.647,416,43715.44
6/08/202615.3115.3915.0915.266,829,19815.06
6/05/202615.5015.8715.2415.345,349,51315.14
6/04/202615.6915.8415.4615.645,078,39815.44
6/03/202615.8515.9615.5215.606,643,59715.40
6/02/202616.5216.5716.1816.206,591,85115.99
6/01/202616.4316.8016.4116.603,826,28416.39
5/29/202616.7316.9516.5716.678,179,07016.46
5/28/202616.9017.3216.8716.963,985,49316.74
5/27/202617.2717.5317.0717.145,128,19916.92
5/26/202617.2617.4016.8617.225,620,60917.00
5/22/202617.8217.8616.7516.827,863,47916.60
5/21/202617.5118.3617.3817.925,894,17417.69
5/20/202616.9517.8616.8217.698,913,43117.46
5/19/202616.4417.2116.2516.6712,738,83016.46
5/18/202617.5017.7916.9517.3410,969,89417.12
5/15/202617.2417.5517.1217.475,212,09617.25
5/14/202617.5318.1117.5317.606,903,72417.37
5/13/202618.3918.4617.2417.298,385,63217.07
5/12/202618.4718.7118.1518.555,455,62018.31
5/11/202619.1019.1018.5518.664,575,14318.43
5/08/202619.0719.3618.9619.174,046,11518.92
5/07/202619.4919.5018.6018.794,748,56418.55
5/06/202619.5019.8919.2919.576,015,01819.32
5/05/202618.8618.9518.6518.903,960,87318.66
5/04/202618.9319.0618.4518.504,157,76418.26
5/01/202619.1019.3318.8919.062,433,91518.82
4/30/202618.5919.3218.5719.165,040,94918.91
4/29/202619.0719.0918.3618.384,179,21318.14
4/28/202619.3119.4518.9919.272,882,90419.02
4/27/202619.7419.9019.4819.583,265,76319.33
4/24/202619.5719.7719.2419.742,615,54619.49
4/23/202620.3020.3719.5019.632,947,53519.38
4/22/202620.6920.6920.1620.383,299,72220.12
4/21/202620.8721.0720.1620.302,229,83020.04
4/20/202620.9721.1320.3920.822,842,15320.55
4/17/202621.5721.7921.0521.106,379,83620.83
4/16/202621.1121.2820.5821.123,758,00620.85
4/15/202621.3921.6220.5720.805,505,02620.53
4/14/202620.6821.2720.6721.245,874,79420.97
4/13/202619.7320.3919.3020.375,233,17720.11
4/10/202620.1020.4819.6619.996,512,68219.73
4/09/202619.8120.1419.4519.915,506,99819.65
4/08/202620.4520.4619.5919.798,751,68519.54
4/07/202618.8018.8018.3018.634,378,02918.39
4/06/202618.7219.0418.6718.943,290,80718.70
4/02/202618.1218.9017.8618.614,956,58718.37