UK markets closed

XP Inc. (XP)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
17.73+0.14 (+0.80%)
At close: 04:00PM EDT
17.73 0.00 (0.00%)
After hours: 04:46PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202417.7918.0817.5817.7317.738,219,900
25 Jul 202417.5017.9217.3917.5917.594,392,300
24 Jul 202417.9918.1217.4717.5017.503,559,000
23 Jul 202418.2018.3118.0918.1618.161,680,000
22 Jul 202418.2318.4318.0218.3618.362,256,800
19 Jul 202417.8518.0417.7417.8917.893,420,600
18 Jul 202418.4118.4117.6317.6717.674,045,000
17 Jul 202418.4718.6618.3818.5718.572,780,700
16 Jul 202418.7618.9918.5218.7018.703,561,500
15 Jul 202418.5318.7818.2518.6018.605,766,200
12 Jul 202418.2018.5218.1518.4418.443,118,400
11 Jul 202418.1618.3517.8918.3318.335,237,000
10 Jul 202417.7218.3517.7218.2518.255,160,800
09 Jul 202417.1117.4616.9917.4517.456,488,800
08 Jul 202417.1017.3517.0017.0717.073,669,700
05 Jul 202416.9917.1116.5617.0717.077,601,500
03 Jul 202416.7516.9916.6816.8316.832,264,100
02 Jul 202416.8116.8116.5816.7016.704,560,300
01 Jul 202417.6717.7516.7616.8316.832,995,000
28 Jun 202417.9317.9517.3517.5917.599,276,200
27 Jun 202417.9318.0117.7717.9817.985,293,800
26 Jun 202417.6517.9317.5617.9017.902,288,500
25 Jun 202417.8118.0017.7417.8917.894,242,000
24 Jun 202417.9018.1517.7817.9217.924,118,700
21 Jun 202417.9317.9617.2517.6317.635,882,300
20 Jun 202417.3118.0317.2717.9817.9810,174,500
18 Jun 202417.1317.4116.9417.4017.404,356,000
17 Jun 202416.8617.2716.7517.0717.075,002,200
14 Jun 202417.3017.3517.0317.1817.184,057,900
13 Jun 202418.0818.1317.3317.3717.377,071,900
12 Jun 202418.8518.9017.9918.0218.025,803,600
11 Jun 202418.6718.7618.4818.6418.643,542,000
10 Jun 202418.5418.7618.4518.6418.643,737,300
07 Jun 202418.9319.2218.7318.8318.838,595,000
06 Jun 202419.0219.3619.0119.1519.154,508,900
05 Jun 202418.9919.1818.8218.8718.874,377,900
04 Jun 202419.0319.3618.9018.9918.995,380,100
03 Jun 202418.7119.3218.5619.1719.176,786,000
31 May 202418.6719.2618.6518.9918.997,131,900
30 May 202418.3919.2418.3319.0619.065,292,800
29 May 202418.3718.6018.1718.3218.324,716,800
28 May 202418.8519.2918.8218.8318.836,263,800
24 May 202418.5219.0618.4618.6818.687,517,000
23 May 202418.8519.1818.3318.4718.4715,579,600
22 May 202419.9720.1317.9517.9917.9920,939,100
21 May 202421.7621.8221.3121.4521.458,177,200
20 May 202421.5021.7921.3521.5921.595,993,900
17 May 202421.9522.0521.6421.6721.674,091,600
16 May 202422.0022.0721.7021.9321.932,491,400
15 May 202422.0622.2321.8721.9621.963,881,600
14 May 202421.7621.9821.7121.9021.902,448,900
13 May 202421.7522.0521.6621.7821.783,072,700
10 May 202421.7021.9221.4721.5821.582,195,800
09 May 202421.6121.7821.2721.5421.545,396,300
08 May 202421.7822.4821.7422.4622.464,658,700
07 May 202422.4922.5621.9922.1122.115,551,800
06 May 202422.4522.8022.3022.4122.414,991,300
03 May 202422.2322.5722.0122.3922.397,591,400
02 May 202421.1521.3720.8121.1321.134,757,500
01 May 202420.4421.0220.1820.5620.562,835,900
30 Apr 202420.4520.9320.2120.4720.475,343,700
29 Apr 202421.2921.4621.0121.4221.423,353,200
26 Apr 202420.7621.5220.7621.0621.065,132,600
25 Apr 202420.3320.6320.1720.5520.553,605,700
24 Apr 202420.5420.6720.1720.6420.644,573,100
23 Apr 202420.3220.9720.2720.5720.577,411,400
22 Apr 202421.2221.2520.8521.1121.114,905,300
19 Apr 202421.1221.3520.8121.0221.025,366,400
18 Apr 202421.6821.7120.9921.0721.074,831,000
17 Apr 202421.7721.8921.4521.5621.566,511,100
16 Apr 202422.1622.1621.5221.7021.7010,744,800
15 Apr 202423.0923.5322.4322.5522.556,210,000
12 Apr 202423.7323.9323.2423.3623.365,279,500
11 Apr 202424.1224.2323.8324.1024.104,160,700
10 Apr 202424.8224.8524.0424.1924.196,573,500
09 Apr 202425.1825.4324.8525.3325.335,731,500
08 Apr 202424.8225.0624.6824.9724.972,447,100
05 Apr 202424.8324.9724.4224.6724.673,742,800
04 Apr 202425.2925.5324.8024.9624.964,224,600
03 Apr 202424.9125.2424.6324.9124.915,710,100
02 Apr 202425.0025.6024.7325.1125.115,205,600
01 Apr 202425.6525.6625.0425.2225.224,997,900
28 Mar 202425.3226.0725.2525.6625.664,324,200
27 Mar 202425.5925.6725.2625.4925.493,057,900
26 Mar 202425.5125.7225.3825.4825.483,822,400
25 Mar 202425.2925.3925.1325.2825.282,769,500
22 Mar 202425.2925.5625.2025.2425.244,039,300
21 Mar 202425.7326.0925.4625.5925.595,954,900
20 Mar 202425.0025.9024.7225.6725.675,535,500
19 Mar 202424.9025.2424.6825.0125.014,561,900
18 Mar 202425.6725.7524.9825.2325.233,011,100
15 Mar 202425.1125.4525.0025.3725.376,544,500
14 Mar 202425.8725.8825.0625.2825.284,594,500
13 Mar 202425.8026.3125.5825.9225.9214,006,800
12 Mar 202425.5125.9025.3625.8225.826,420,000
11 Mar 202425.2525.5925.1425.4025.406,560,300
08 Mar 202425.0225.6024.9025.3125.3112,953,300
07 Mar 202424.9025.2424.4124.8624.864,643,300
06 Mar 202424.1425.0323.7624.7824.787,707,100
05 Mar 202423.5823.8323.1723.7723.778,708,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...