Canada markets close in 2 hours 9 minutes

XP Inc. (XP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.83-0.59 (-2.78%)
As of 01:51PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202420.4420.9320.2120.8320.832,615,434
Apr 29, 202421.2921.4621.0121.4221.423,352,900
Apr 26, 202420.7621.5220.7621.0621.065,071,400
Apr 25, 202420.3320.6320.1720.5520.553,605,700
Apr 24, 202420.5420.6720.1720.6420.644,573,100
Apr 23, 202420.3220.9720.2720.5720.577,411,400
Apr 22, 202421.2221.2520.8521.1121.114,905,300
Apr 19, 202421.1221.3520.8121.0221.025,366,400
Apr 18, 202421.6821.7120.9921.0721.074,831,000
Apr 17, 202421.7721.8921.4521.5621.566,511,100
Apr 16, 202422.1622.1621.5221.7021.7010,744,800
Apr 15, 202423.0923.5322.4322.5522.556,210,000
Apr 12, 202423.7323.9323.2423.3623.365,279,500
Apr 11, 202424.1224.2323.8324.1024.104,160,700
Apr 10, 202424.8224.8524.0424.1924.196,573,500
Apr 09, 202425.1825.4324.8525.3325.335,731,500
Apr 08, 202424.8225.0624.6824.9724.972,447,100
Apr 05, 202424.8324.9724.4224.6724.673,742,800
Apr 04, 202425.2925.5324.8024.9624.964,224,600
Apr 03, 202424.9125.2424.6324.9124.915,710,100
Apr 02, 202425.0025.6024.7325.1125.115,205,600
Apr 01, 202425.6525.6625.0425.2225.224,997,900
Mar 28, 202425.3226.0725.2525.6625.664,324,200
Mar 27, 202425.5925.6725.2625.4925.493,057,900
Mar 26, 202425.5125.7225.3825.4825.483,822,400
Mar 25, 202425.2925.3925.1325.2825.282,769,500
Mar 22, 202425.2925.5625.2025.2425.244,039,300
Mar 21, 202425.7326.0925.4625.5925.595,954,900
Mar 20, 202425.0025.9024.7225.6725.675,535,500
Mar 19, 202424.9025.2424.6825.0125.014,561,900
Mar 18, 202425.6725.7524.9825.2325.233,011,100
Mar 15, 202425.1125.4525.0025.3725.376,544,500
Mar 14, 202425.8725.8825.0625.2825.284,594,500
Mar 13, 202425.8026.3125.5825.9225.9214,006,800
Mar 12, 202425.5125.9025.3625.8225.826,420,000
Mar 11, 202425.2525.5925.1425.4025.406,560,300
Mar 08, 202425.0225.6024.9025.3125.3112,953,300
Mar 07, 202424.9025.2424.4124.8624.864,643,300
Mar 06, 202424.1425.0323.7624.7824.787,707,100
Mar 05, 202423.5823.8323.1723.7723.778,708,000
Mar 04, 202423.9524.2023.5923.6523.654,215,600
Mar 01, 202423.6723.9923.4923.9123.913,941,300
Feb 29, 202423.9824.2023.5223.6423.645,349,500
Feb 28, 202423.3324.4422.9823.7223.729,533,800
Feb 27, 202424.1424.6423.9224.6124.614,618,900
Feb 26, 202424.1824.5023.9024.1124.116,415,400
Feb 23, 202424.4424.6024.0124.0324.035,045,500
Feb 22, 202424.8925.0424.5324.7624.766,819,000
Feb 21, 202424.8825.0824.3424.4024.405,350,400
Feb 20, 202424.8525.4224.8525.2125.216,595,000
Feb 16, 202424.8225.2024.7224.8724.872,685,600
Feb 15, 202425.2025.2324.8625.0925.092,395,300
Feb 14, 202424.7425.2524.7425.0925.093,217,700
Feb 13, 202424.4824.6924.1224.2924.295,486,600
Feb 12, 202424.9125.3224.7625.0325.032,645,900
Feb 09, 202424.8725.1524.6324.9524.953,866,200
Feb 08, 202424.8124.9624.4024.6624.664,734,200
Feb 07, 202425.0225.1024.2424.8124.816,096,900
Feb 06, 202425.6025.6724.9925.1525.154,555,900
Feb 05, 202426.0326.1024.9425.2925.294,486,500
Feb 02, 202424.9326.2824.8926.2626.265,353,200
Feb 01, 202424.7325.2424.5425.2025.204,430,000
Jan 31, 202425.4025.4924.4324.5824.586,083,000
Jan 30, 202426.0726.0725.0025.0125.016,503,800
Jan 29, 202425.7026.5125.7026.2626.266,052,700
Jan 26, 202425.2426.1425.0725.7725.774,035,600
Jan 25, 202425.6025.6124.6825.3625.365,142,500
Jan 24, 202425.7826.7825.2625.4725.479,862,800
Jan 23, 202425.7725.9525.0925.2425.243,882,000
Jan 22, 202425.1225.7624.9125.4925.496,812,300
Jan 19, 202424.7625.3624.6225.3525.353,812,300
Jan 18, 202425.4225.4724.7425.0125.013,233,200
Jan 17, 202425.2325.4924.8725.4725.473,893,200
Jan 16, 202425.5425.8725.3525.5025.503,806,800
Jan 12, 202425.6926.1825.6525.8125.813,513,900
Jan 11, 202425.1125.3124.7225.2225.223,741,800
Jan 10, 202424.9925.1524.6325.0225.024,227,400
Jan 09, 202425.7425.8724.8624.9524.954,929,300
Jan 08, 202425.3826.3325.1826.3026.303,914,000
Jan 05, 202425.0925.3624.7525.1725.176,396,200
Jan 04, 202424.2124.9424.1024.3324.333,908,800
Jan 03, 202425.1525.3924.9425.0025.004,783,600
Jan 02, 202425.8525.9725.3325.5825.583,769,300
Dec 29, 202326.4026.4326.0226.0726.071,056,000
Dec 28, 202326.6726.7026.3226.3526.351,970,000
Dec 27, 202326.2826.8426.2526.7826.782,869,700
Dec 26, 202326.1126.3726.0726.3226.322,082,100
Dec 22, 202326.0826.1825.5326.1626.163,546,200
Dec 21, 202326.3226.5425.6525.9225.923,830,600
Dec 20, 202326.5826.7125.8625.9425.944,472,600
Dec 19, 202326.5027.0226.3126.6526.655,993,300
Dec 18, 202325.3026.4725.0926.0226.027,275,000
Dec 15, 202325.2625.8923.9324.5424.5436,523,800
Dec 14, 202324.7625.9124.7525.3425.3412,232,700
Dec 13, 202322.7823.8222.6423.6323.6312,710,100
Dec 12, 202322.8022.8822.0922.4422.445,042,400
Dec 12, 20230.73 Dividend
Dec 11, 202323.6823.7823.1923.3222.595,852,600
Dec 08, 202323.9224.5623.7423.8323.085,913,500
Dec 07, 202323.6824.2023.4824.1023.354,820,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...