XP Inc. (XP) NASDAQ

18.63

-0.4007(-2.11%)

Updated at September 30 03:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 09, 202518.4618.2118.2118.718.25.07M
September 08, 202519.0118.5318.5319.0218.239.74M
September 05, 202518.4818.9118.9118.9218.46.33M
September 04, 202517.7717.917.918.0517.554.83M
September 03, 202517.9917.8117.8118.0717.776.02M
September 02, 202517.7517.8817.8817.8917.495.39M
August 29, 202518.4618.1418.1418.5518.067.61M
August 28, 202517.4118.5918.5918.8717.4115.87M
August 27, 202516.7917.117.117.1116.667.38M
August 26, 202516.6316.7616.7616.8416.578.56M
August 25, 202516.5416.7216.7216.9316.447.02M
August 22, 202516.1916.4616.4616.816.148.97M
August 21, 20251616.1716.1716.2115.885.93M
August 20, 202516.0916.0516.0516.3815.987.59M
August 19, 202516.19161616.6615.7117.68M
August 18, 202517.7217.517.517.7517.436.33M
August 15, 202517.4917.5617.5617.7717.423.65M
August 14, 202517.3417.3917.3917.5917.213.27M
August 13, 202517.4917.4917.4917.6417.413.34M
August 12, 202517.0117.4317.4317.5416.965.04M
August 11, 202517.2716.716.717.3616.635.55M
August 08, 202517.3917.3217.3217.4217.172.78M
August 07, 202517.2717.3417.3417.4317.186.55M
August 06, 202516.8917.1417.1417.1816.845M
August 05, 202516.7616.7616.7616.9416.645.1M
August 04, 202516.5416.6916.6916.816.544.42M
August 01, 202516.2516.3616.3616.5616.125.95M
July 31, 202516.2916.1416.1416.4316.124.06M
July 30, 202516.3116.4216.4216.5616.146.07M
July 29, 202516.316.416.416.4916.234.88M
July 28, 202516.5116.2216.2216.5316.143.96M
July 25, 202516.6816.5616.5616.7516.454.48M
July 24, 202516.916.6516.6516.916.593.56M
July 23, 202516.8716.9616.9617.0916.754.03M
July 22, 202517.0216.8216.8217.2516.824.86M
July 21, 202517.1416.9616.9617.2316.915.8M
July 18, 202518.0917.1717.1718.1817.0410.47M
July 17, 202518.1318.1218.1218.3717.9511.23M
July 16, 202518.2718.2818.2818.3618.025.07M
July 15, 202518.1718.2218.2218.3218.026.26M
July 14, 202518.2317.9617.9618.3217.913.51M
July 11, 202518.4418.2618.2618.5918.225.34M
July 10, 202518.8418.6118.6118.9118.327.25M
July 09, 202519.3619.1919.1919.4719.183.93M
July 08, 202519.5419.3319.3319.6719.294.11M
July 07, 202519.6719.4819.4819.6919.425.48M
July 03, 202519.7219.819.819.9719.673.38M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved