Australia markets open in 7 hours 37 minutes

XP Inc. (XP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.97-0.24 (-0.96%)
As of 10:23AM EST. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202424.8525.0824.8524.9724.97881,139
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
20 Nov 202323.5723.8423.1323.4722.743,427,500
17 Nov 202323.3823.9223.0323.4722.746,814,700
16 Nov 202323.0923.6422.7523.3122.587,406,700
15 Nov 202322.5423.8522.5423.4122.685,132,800
14 Nov 202323.5023.6822.2022.3921.698,142,000
13 Nov 202322.1223.2221.7922.2221.526,527,100
10 Nov 202321.8422.5721.6822.3821.684,361,300
09 Nov 202321.9522.1821.3421.5420.873,514,500
08 Nov 202322.0922.3521.8121.8921.204,231,700
07 Nov 202321.3322.1420.9422.1221.435,185,600
06 Nov 202321.4621.4720.6820.8820.232,310,600
03 Nov 202321.2622.1221.1821.4720.804,497,500
02 Nov 202319.9920.6719.9920.6419.995,205,900
01 Nov 202320.2520.4619.9720.3319.693,188,400
31 Oct 202319.6420.1019.5420.0019.372,824,400
30 Oct 202320.6220.6519.5119.5618.955,674,200
27 Oct 202320.7420.8720.1420.2919.652,334,300
26 Oct 202320.0720.7020.0620.4919.853,314,000
25 Oct 202320.0720.1019.4220.0419.417,881,100
24 Oct 202321.6521.8520.8020.8720.223,152,300
23 Oct 202321.0121.6020.7621.4320.763,029,500
20 Oct 202320.8121.3120.5821.1420.483,799,700
19 Oct 202320.7921.2320.6120.8820.234,762,700
18 Oct 202321.1721.1720.3520.7420.094,982,400
17 Oct 202321.2321.6920.9521.3820.714,089,500
16 Oct 202321.6321.7621.1621.5620.894,113,500
13 Oct 202321.5321.5720.9221.4120.743,962,200
12 Oct 202321.9722.0821.2521.3920.722,523,900
11 Oct 202322.4722.5921.6021.9321.243,591,900
10 Oct 202322.2322.6021.9322.3121.613,752,700
09 Oct 202321.7022.0821.3521.9621.272,942,700
06 Oct 202321.6722.0420.9021.9621.275,266,900
05 Oct 202322.0222.3221.6322.2621.563,520,400
04 Oct 202321.5922.1521.2922.0321.344,930,200
03 Oct 202322.7122.7521.3021.3920.7212,230,900
02 Oct 202322.8223.2722.6822.9022.183,667,500
29 Sept 202323.3623.3822.9323.0522.332,722,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...