Australia markets open in 5 hours 19 minutes

XP Inc. (XP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.92+0.63 (+2.71%)
At close: 04:00PM EST
24.00 +0.08 (+0.33%)
After hours: 07:07PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202323.3024.1623.1123.9223.924,497,800
30 Nov 202323.0023.4222.8223.2923.295,171,700
29 Nov 202323.4823.8323.3923.4123.415,583,800
28 Nov 202323.1924.1123.0923.4923.496,014,900
27 Nov 202323.3823.5122.9923.1223.124,014,700
24 Nov 202323.0523.4823.0523.3423.343,007,000
22 Nov 202323.1723.5323.0023.1923.192,768,100
21 Nov 202322.9723.1222.5422.9022.905,068,300
20 Nov 202323.5723.8423.1323.4723.473,427,500
17 Nov 202323.3823.9223.0323.4723.476,814,700
16 Nov 202323.0923.6422.7523.3123.317,406,700
15 Nov 202322.5423.8522.5423.4123.415,132,800
14 Nov 202323.5023.6822.2022.3922.398,142,000
13 Nov 202322.1223.2221.7922.2222.226,527,100
10 Nov 202321.8422.5721.6822.3822.384,361,300
09 Nov 202321.9522.1821.3421.5421.543,514,500
08 Nov 202322.0922.3521.8121.8921.894,231,700
07 Nov 202321.3322.1420.9422.1222.125,185,600
06 Nov 202321.4621.4720.6820.8820.882,310,600
03 Nov 202321.2622.1221.1821.4721.474,497,500
02 Nov 202319.9920.6719.9920.6420.645,205,900
01 Nov 202320.2520.4619.9720.3320.333,188,400
31 Oct 202319.6420.1019.5420.0020.002,824,400
30 Oct 202320.6220.6519.5119.5619.565,674,200
27 Oct 202320.7420.8720.1420.2920.292,334,300
26 Oct 202320.0720.7020.0620.4920.493,314,000
25 Oct 202320.0720.1019.4220.0420.047,881,100
24 Oct 202321.6521.8520.8020.8720.873,152,300
23 Oct 202321.0121.6020.7621.4321.433,029,500
20 Oct 202320.8121.3120.5821.1421.143,799,700
19 Oct 202320.7921.2320.6120.8820.884,762,700
18 Oct 202321.1721.1720.3520.7420.744,982,400
17 Oct 202321.2321.6920.9521.3821.384,089,500
16 Oct 202321.6321.7621.1621.5621.564,113,500
13 Oct 202321.5321.5720.9221.4121.413,962,200
12 Oct 202321.9722.0821.2521.3921.392,523,900
11 Oct 202322.4722.5921.6021.9321.933,591,900
10 Oct 202322.2322.6021.9322.3122.313,752,700
09 Oct 202321.7022.0821.3521.9621.962,942,700
06 Oct 202321.6722.0420.9021.9621.965,266,900
05 Oct 202322.0222.3221.6322.2622.263,520,400
04 Oct 202321.5922.1521.2922.0322.034,930,200
03 Oct 202322.7122.7521.3021.3921.3912,230,900
02 Oct 202322.8223.2722.6822.9022.903,667,500
29 Sept 202323.3623.3822.9323.0523.052,722,000
28 Sept 202322.0123.0322.0122.9822.984,298,200
27 Sept 202322.8522.8621.6922.0922.098,214,900
26 Sept 202322.9023.2622.5222.7222.724,864,200
25 Sept 202323.2323.4122.9623.2323.233,821,000
22 Sept 202323.7023.8623.3223.3823.382,919,100
21 Sept 202323.7524.1023.4023.5723.575,626,700
20 Sept 202325.5425.7925.1425.1725.173,576,400
19 Sept 202326.3826.4425.3825.3925.393,432,500
18 Sept 202326.1826.6725.7726.4526.454,097,200
15 Sept 202325.7326.9725.6326.3626.3634,686,300
14 Sept 202325.7525.8525.2125.6625.665,182,700
13 Sept 202325.4426.2825.3825.8625.864,781,200
12 Sept 202324.7625.5524.6325.0725.072,517,200
11 Sept 202324.6324.9924.0324.9324.936,251,400
11 Sept 20230.58 Dividend
08 Sept 202325.0525.3724.2724.8724.299,949,900
07 Sept 202325.0825.3424.6925.0824.502,896,500
06 Sept 202325.4825.9724.7925.2624.675,458,800
05 Sept 202326.1526.2225.2425.4624.873,976,700
01 Sept 202325.5526.6625.5426.3525.749,526,000
31 Aug 202326.0926.0925.0625.3424.753,670,700
30 Aug 202326.3926.5825.9026.1425.533,271,600
29 Aug 202325.6926.5825.5626.5025.885,053,000
28 Aug 202325.7326.0425.5625.8825.283,585,500
25 Aug 202326.1226.1225.3025.7225.124,336,900
24 Aug 202327.4627.5126.0626.2525.644,803,300
23 Aug 202326.4427.7126.3827.4626.824,631,800
22 Aug 202325.9226.3125.6626.2225.613,294,700
21 Aug 202325.1225.5024.6925.4124.823,484,600
18 Aug 202324.1025.0623.8824.8824.303,658,500
17 Aug 202325.0125.0123.5823.6323.084,926,200
16 Aug 202324.7525.6024.6524.7724.194,618,900
15 Aug 202325.3426.0023.9724.7324.156,669,800
14 Aug 202324.9025.4824.5725.4024.814,071,300
11 Aug 202325.5025.7125.1725.3224.733,853,000
10 Aug 202326.1726.8525.5525.6725.074,117,500
09 Aug 202326.2026.2425.7225.9425.343,092,900
08 Aug 202325.6926.2625.1526.2525.643,171,600
07 Aug 202326.4926.5725.9326.1725.563,355,400
04 Aug 202326.5626.8325.9126.3525.743,598,700
03 Aug 202326.7927.3625.9926.5025.886,670,400
02 Aug 202326.3826.6125.6826.4325.813,304,300
01 Aug 202326.5127.0025.9026.8326.202,927,400
31 July 202327.1427.3426.6227.0126.383,122,800
28 July 202326.9327.0026.0026.4025.784,462,500
27 July 202327.2527.2826.2926.4025.783,206,500
26 July 202326.8227.4126.7327.2826.642,669,500
25 July 202327.3327.6726.5026.7226.103,938,400
24 July 202326.4127.2226.1126.9826.356,021,000
21 July 202325.6526.4425.3526.2925.685,773,700
20 July 202324.0725.3723.9525.1924.6010,379,200
19 July 202323.5124.0323.4523.8223.264,272,600
18 July 202323.5324.4023.3423.8323.279,871,300
17 July 202322.9323.4722.7323.4522.902,137,200
14 July 202323.1623.3022.5022.8622.334,796,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...