Australia markets close in 15 minutes

XP Inc. (XP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.55-0.81 (-3.47%)
At close: 04:00PM EDT
22.00 -0.55 (-2.44%)
After hours: 07:53PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202423.0923.5322.4322.5522.556,209,500
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
04 Mar 202423.9524.2023.5923.6523.654,215,600
01 Mar 202423.6723.9923.4923.9123.913,941,300
29 Feb 202423.9824.2023.5223.6423.645,349,500
28 Feb 202423.3324.4422.9823.7223.729,533,800
27 Feb 202424.1424.6423.9224.6124.614,618,900
26 Feb 202424.1824.5023.9024.1124.116,415,400
23 Feb 202424.4424.6024.0124.0324.035,045,500
22 Feb 202424.8925.0424.5324.7624.766,819,000
21 Feb 202424.8825.0824.3424.4024.405,350,400
20 Feb 202424.8525.4224.8525.2125.216,595,000
16 Feb 202424.8225.2024.7224.8724.872,685,600
15 Feb 202425.2025.2324.8625.0925.092,395,300
14 Feb 202424.7425.2524.7425.0925.093,217,700
13 Feb 202424.4824.6924.1224.2924.295,486,600
12 Feb 202424.9125.3224.7625.0325.032,645,900
09 Feb 202424.8725.1524.6324.9524.953,866,200
08 Feb 202424.8124.9624.4024.6624.664,734,200
07 Feb 202425.0225.1024.2424.8124.816,096,900
06 Feb 202425.6025.6724.9925.1525.154,555,900
05 Feb 202426.0326.1024.9425.2925.294,486,500
02 Feb 202424.9326.2824.8926.2626.265,353,200
01 Feb 202424.7325.2424.5425.2025.204,430,000
31 Jan 202425.4025.4924.4324.5824.586,083,000
30 Jan 202426.0726.0725.0025.0125.016,503,800
29 Jan 202425.7026.5125.7026.2626.266,052,700
26 Jan 202425.2426.1425.0725.7725.774,035,600
25 Jan 202425.6025.6124.6825.3625.365,142,500
24 Jan 202425.7826.7825.2625.4725.479,862,800
23 Jan 202425.7725.9525.0925.2425.243,882,000
22 Jan 202425.1225.7624.9125.4925.496,812,300
19 Jan 202424.7625.3624.6225.3525.353,812,300
18 Jan 202425.4225.4724.7425.0125.013,233,200
17 Jan 202425.2325.4924.8725.4725.473,893,200
16 Jan 202425.5425.8725.3525.5025.503,806,800
12 Jan 202425.6926.1825.6525.8125.813,513,900
11 Jan 202425.1125.3124.7225.2225.223,741,800
10 Jan 202424.9925.1524.6325.0225.024,227,400
09 Jan 202425.7425.8724.8624.9524.954,929,300
08 Jan 202425.3826.3325.1826.3026.303,914,000
05 Jan 202425.0925.3624.7525.1725.176,396,200
04 Jan 202424.2124.9424.1024.3324.333,908,800
03 Jan 202425.1525.3924.9425.0025.004,783,600
02 Jan 202425.8525.9725.3325.5825.583,769,300
29 Dec 202326.4026.4326.0226.0726.071,056,000
28 Dec 202326.6726.7026.3226.3526.351,970,000
27 Dec 202326.2826.8426.2526.7826.782,869,700
26 Dec 202326.1126.3726.0726.3226.322,082,100
22 Dec 202326.0826.1825.5326.1626.163,546,200
21 Dec 202326.3226.5425.6525.9225.923,830,600
20 Dec 202326.5826.7125.8625.9425.944,472,600
19 Dec 202326.5027.0226.3126.6526.655,993,300
18 Dec 202325.3026.4725.0926.0226.027,275,000
15 Dec 202325.2625.8923.9324.5424.5436,523,800
14 Dec 202324.7625.9124.7525.3425.3412,232,700
13 Dec 202322.7823.8222.6423.6323.6312,710,100
12 Dec 202322.8022.8822.0922.4422.445,042,400
12 Dec 20230.73 Dividend
11 Dec 202323.6823.7823.1923.3222.595,852,600
08 Dec 202323.9224.5623.7423.8323.085,913,500
07 Dec 202323.6824.2023.4824.1023.354,820,900
06 Dec 202324.0024.1823.2923.6422.904,902,100
05 Dec 202323.5324.2923.3923.8823.135,957,900
04 Dec 202323.7023.7922.5522.6921.983,894,400
01 Dec 202323.3024.1623.1123.9223.174,497,800
30 Nov 202323.0023.4222.8223.2922.565,171,700
29 Nov 202323.4823.8323.3923.4122.685,583,800
28 Nov 202323.1924.1123.0923.4922.756,014,900
27 Nov 202323.3823.5122.9923.1222.404,014,700
24 Nov 202323.0523.4823.0523.3422.613,007,000
22 Nov 202323.1723.5323.0023.1922.462,768,100
21 Nov 202322.9723.1222.5422.9022.185,068,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...