XP Inc. (XP) NASDAQ

19.78

+0.545(+2.83%)

Updated at December 04 03:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 202519.8919.2319.2319.9519.175.93M
December 02, 202519.920.0220.0220.2219.8413.19M
December 01, 202519.5319.6919.6919.9619.445.18M
November 28, 202519.3619.7119.7119.9819.186.4M
November 26, 202518.3419.0919.0919.1618.344.76M
November 25, 202517.7618.1518.1518.1617.735.25M
November 24, 202517.6217.7617.761817.5512.35M
November 21, 202517.317.3717.3717.5817.026.47M
November 20, 202518.317.1317.1318.5117.056.38M
November 19, 202518.4181818.6617.976.23M
November 18, 202518.518.4518.4518.9918.2415.74M
November 17, 202518.3718.118.118.718.0612.69M
November 14, 202518.9918.6618.6619.2518.6111.25M
November 13, 202519.3319.0819.0819.618.884.64M
November 12, 202519.7819.2119.2119.7818.9310.17M
November 11, 202519.4219.819.820.1919.3312.68M
November 10, 202518.8818.9218.9219.118.724.29M
November 07, 202518.3518.6118.6118.6218.142.97M
November 06, 202518.6218.6418.6418.8418.425.37M
November 05, 202518.2318.5218.5218.6718.17.33M
November 04, 202518.2218.118.118.2517.96.47M
November 03, 202518.2818.3518.3518.4718.053.55M
October 31, 202517.9318.2218.2218.2317.914.58M
October 30, 202518.0517.917.918.3117.93.7M
October 29, 202517.9918.218.218.5517.994.7M
October 28, 202517.6617.8717.8717.8917.474.14M
October 27, 202517.8517.6317.6317.9917.62.7M
October 24, 202517.5217.5717.5717.7917.45.3M
October 23, 202516.8417.1817.1817.2216.775.63M
October 22, 202517.0316.7616.7617.0516.662.34M
October 21, 202517.2417.0217.0217.3316.915.09M
October 20, 202516.7317.4617.4617.5716.77.17M
October 17, 202516.1616.5516.5516.5716.056.95M
October 16, 202516.516.4116.4116.9216.387.25M
October 15, 202516.1116.5316.5316.7516.099.89M
October 14, 202515.6416.0416.0416.215.616.82M
October 13, 202516.0815.9715.9716.1515.834.98M
October 10, 202516.2415.8115.8116.4615.779.67M
October 09, 202516.2516.2616.2616.34166.69M
October 08, 202516.6616.2116.2116.751614.82M
October 07, 202516.9516.4616.4616.9816.368.4M
October 06, 202517.4417.1217.1217.517.076.31M
October 03, 202517.6317.3417.3417.717.177.38M
October 02, 202518.4317.5717.5718.5517.529.63M
October 01, 202518.9718.2318.2319.1818.216.04M
September 30, 202518.9818.7918.7919.2118.546.87M
September 29, 202519.0219.0319.0319.1918.894.07M
September 26, 202518.8518.7818.7818.9818.475.19M
September 25, 202518.9918.8618.8619.4218.847.59M
September 24, 202519.3119.2119.2119.4118.848.59M
September 23, 202519.6519.4919.4919.8519.44.3M
September 22, 202519.5519.4819.4819.6519.265.77M
September 19, 202520.1419.7619.7620.1719.57.08M
September 18, 202520.2420.1120.1120.2419.675.78M
September 17, 202519.219.9519.9520.3519.28.26M
September 16, 202518.9219.1419.1419.3518.928.38M
September 15, 202518.9718.7518.7519.1318.756.58M
September 12, 202518.8218.8718.8719.0418.7511.1M
September 11, 202518.7418.9118.9119.1818.6210.13M
September 10, 202518.2318.6618.6618.7818.236.7M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved