Skip to main content

XP Inc Cl A (NQ: XP )

21.59 -0.08 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 21.50 21.79 21.35 21.59 5,993,575 -0.08(-0.37%)
May 17, 2024 21.95 22.05 21.64 21.67 4,091,608 -0.26(-1.19%)
May 16, 2024 22.00 22.07 21.70 21.93 2,491,355 -0.03(-0.14%)
May 15, 2024 22.06 22.23 21.87 21.96 3,881,599 +0.06(+0.27%)
May 14, 2024 21.76 21.98 21.71 21.90 2,448,803 +0.12(+0.55%)
May 13, 2024 21.75 22.05 21.66 21.78 3,162,566 +0.20(+0.93%)
May 10, 2024 21.70 21.92 21.47 21.58 2,195,848 +0.04(+0.19%)
May 09, 2024 21.61 21.78 21.27 21.54 5,396,257 -0.92(-4.10%)
May 08, 2024 21.78 22.48 21.74 22.46 4,658,711 +0.35(+1.58%)
May 07, 2024 22.49 22.56 21.99 22.11 5,551,844 -0.30(-1.34%)
May 06, 2024 22.45 22.80 22.30 22.41 4,991,264 +0.02(+0.09%)
May 03, 2024 22.23 22.57 22.01 22.39 7,591,431 +1.26(+5.96%)
May 02, 2024 21.15 21.37 20.80 21.13 4,756,701 +0.57(+2.77%)
May 01, 2024 20.44 21.02 20.18 20.56 2,835,886 +0.09(+0.44%)
Apr 30, 2024 20.45 20.93 20.21 20.47 5,343,657 -0.95(-4.44%)
Apr 29, 2024 21.29 21.44 21.01 21.42 3,353,151 +0.36(+1.71%)
Apr 26, 2024 20.76 21.52 20.76 21.06 5,132,572 +0.51(+2.48%)
Apr 25, 2024 20.33 20.63 20.16 20.55 3,605,750 -0.09(-0.44%)
Apr 24, 2024 20.54 20.67 20.17 20.64 4,573,091 +0.07(+0.34%)
Apr 23, 2024 20.32 20.97 20.27 20.57 7,555,624 -0.54(-2.56%)
Apr 22, 2024 21.22 21.25 20.85 21.11 4,905,328 +0.09(+0.43%)
Apr 19, 2024 21.12 21.35 20.81 21.02 5,388,388 -0.05(-0.24%)
Apr 18, 2024 21.68 21.71 20.99 21.07 4,830,957 -0.49(-2.27%)
Apr 17, 2024 21.77 21.89 21.45 21.56 6,511,079 -0.14(-0.65%)
Apr 16, 2024 22.16 22.16 21.52 21.70 10,744,824 -0.85(-3.77%)
Apr 15, 2024 23.09 23.53 22.43 22.55 6,209,657 -0.81(-3.47%)
Apr 12, 2024 23.73 23.93 23.24 23.36 5,279,538 -0.74(-3.07%)
Apr 11, 2024 24.12 24.23 23.83 24.10 4,160,658 -0.09(-0.37%)
Apr 10, 2024 24.82 24.85 24.04 24.19 6,573,524 -1.14(-4.50%)
Apr 09, 2024 25.18 25.43 24.85 25.33 5,731,451 +0.36(+1.44%)
Apr 08, 2024 24.82 25.06 24.68 24.97 2,447,087 +0.30(+1.22%)
Apr 05, 2024 24.83 24.97 24.43 24.67 3,742,756 -0.29(-1.16%)
Apr 04, 2024 25.29 25.54 24.80 24.96 4,224,607 +0.05(+0.20%)
Apr 03, 2024 24.91 25.24 24.63 24.91 5,710,123 -0.20(-0.80%)
Apr 02, 2024 25.00 25.61 24.73 25.11 5,205,627 -0.11(-0.44%)
Apr 01, 2024 25.65 25.66 25.04 25.22 4,979,790 -0.44(-1.71%)
Mar 28, 2024 25.32 25.65 25.64 25.66 4,324,265 +0.17(+0.67%)
Mar 27, 2024 25.59 25.67 25.26 25.49 3,057,926 +0.01(+0.04%)
Mar 26, 2024 25.51 25.72 25.38 25.48 3,822,406 +0.20(+0.79%)
Mar 25, 2024 25.29 25.39 25.13 25.28 2,769,485 +0.04(+0.16%)
Mar 22, 2024 25.29 25.55 25.20 25.24 4,039,316 -0.35(-1.37%)
Mar 21, 2024 25.73 26.09 25.46 25.59 5,954,872 -0.08(-0.31%)
Mar 20, 2024 25.00 25.90 24.72 25.67 5,536,184 +0.66(+2.64%)
Mar 19, 2024 24.90 25.24 24.68 25.01 4,561,907 -0.22(-0.87%)
Mar 18, 2024 25.67 25.75 24.98 25.23 3,011,154 -0.14(-0.55%)
Mar 15, 2024 25.11 25.45 25.00 25.37 6,622,262 +0.09(+0.36%)
Mar 14, 2024 25.87 25.88 25.06 25.28 4,594,464 -0.64(-2.47%)
Mar 13, 2024 25.80 26.31 25.58 25.92 14,006,789 +0.10(+0.39%)
Mar 12, 2024 25.51 25.90 25.36 25.82 6,419,679 +0.42(+1.65%)
Mar 11, 2024 25.25 25.59 25.14 25.40 6,560,480 +0.09(+0.36%)
Mar 08, 2024 25.02 25.60 24.90 25.31 12,953,667 +0.45(+1.81%)
Mar 07, 2024 24.90 25.24 24.41 24.86 4,643,324 +0.08(+0.32%)
Mar 06, 2024 24.14 25.03 23.76 24.78 7,707,068 +1.01(+4.25%)
Mar 05, 2024 23.58 23.83 23.16 23.77 8,707,964 +0.12(+0.51%)
Mar 04, 2024 23.95 24.20 23.59 23.65 4,215,603 -0.26(-1.09%)
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.