XP Inc. (XP) NASDAQ

17.50

-0.06(-0.34%)

Updated at August 18 03:30PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 02, 202519.7419.6519.6519.8619.485.35M
July 01, 202520.1319.819.820.2119.733.68M
June 30, 202519.7520.220.220.2319.74.06M
June 27, 202519.419.719.719.8219.47.1M
June 26, 202519.419.3619.3619.619.26.71M
June 25, 202519.4419.2719.2719.5419.226.35M
June 24, 202519.5119.4119.4119.7319.344.91M
June 23, 202519.0519.2519.2519.3618.986.34M
June 20, 202519.8319.5319.5319.8619.414.51M
June 18, 202519.9119.8519.8520.0319.73.86M
June 17, 202520.0319.9119.9120.1519.715.16M
June 16, 202519.8820.0320.0320.3119.854.93M
June 13, 202519.6719.6419.6419.8119.535.15M
June 12, 202519.7619.7319.7320.0719.68.67M
June 11, 202519.9120.6220.6220.6419.746.46M
June 10, 202520.0519.9619.9620.219.794.92M
June 09, 202519.719.519.519.8619.396.98M
June 06, 202519.819.7119.7119.8419.487.24M
June 05, 202519.6719.7819.7819.9319.615.7M
June 04, 202519.9619.5819.5820.3419.436.51M
June 03, 202519.2519.3219.3219.4819.085.62M
June 02, 202519.4419.4919.4919.5119.24.96M
May 30, 202519.2119.3619.3619.3919.026.33M
May 29, 202519.5919.2519.2519.6919.29.28M
May 28, 202519.4619.4619.4619.6919.296.87M
May 27, 20251919.2519.2519.2618.836.07M
May 23, 202518.2918.6418.6418.8218.047.24M
May 22, 202518.6818.6918.6919.118.569.76M
May 21, 202518.8918.6518.6519.8518.4711.79M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved