Australia markets open in 6 hours 53 minutes

XP Inc. (XP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.43-0.49 (-4.11%)
As of 12:06PM EDT. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 202311.9811.9811.4311.4311.432,449,012
17 Mar 202311.6712.0111.2411.9211.928,982,200
16 Mar 202310.8811.7910.8011.6311.6310,844,300
15 Mar 202310.5610.9710.3010.9610.966,382,500
14 Mar 202311.3411.4610.7410.9210.928,848,100
13 Mar 202311.0011.3010.7010.9410.947,204,300
10 Mar 202312.0012.0111.3011.3211.327,807,800
09 Mar 202313.0013.1412.3312.3512.356,358,500
08 Mar 202312.3612.9812.2412.9112.9112,145,900
07 Mar 202311.8711.9911.6211.9411.944,968,100
06 Mar 202311.5112.1711.4711.9211.926,126,700
03 Mar 202311.5211.8311.4611.4911.495,350,900
02 Mar 202311.6411.8411.4811.5111.517,290,800
01 Mar 202312.3512.4311.7011.9411.948,545,200
28 Feb 202312.3512.5112.1012.4212.426,477,100
27 Feb 202312.9512.9612.3412.3612.368,407,600
24 Feb 202313.0113.0912.7212.9512.954,316,500
23 Feb 202313.3513.4813.0813.2413.245,184,000
22 Feb 202313.2813.4512.7813.1713.177,730,200
21 Feb 202312.9614.0612.9613.3113.318,336,900
17 Feb 202313.5013.5612.4012.9112.9132,508,000
16 Feb 202315.8516.1215.2715.8915.897,487,000
15 Feb 202315.9116.3615.8416.2016.203,508,700
14 Feb 202316.0016.0915.8215.9815.983,394,200
13 Feb 202315.8116.3015.7416.0716.073,587,000
10 Feb 202315.5715.7515.2815.6615.665,220,700
09 Feb 202316.5716.5915.5515.5715.573,671,600
08 Feb 202316.4316.7416.3416.5316.534,704,100
07 Feb 202317.0217.0516.3116.5516.554,397,400
06 Feb 202317.0017.5216.9017.0417.042,496,700
03 Feb 202317.2317.7917.1917.4517.455,814,600
02 Feb 202317.9818.2417.6717.8017.802,329,800
01 Feb 202317.7917.9417.2017.5817.582,978,200
31 Jan 202317.9918.3017.6817.8217.824,842,400
30 Jan 202317.8818.3417.8217.9717.973,925,400
27 Jan 202317.2718.1317.2118.1118.113,553,600
26 Jan 202317.7018.0117.4717.8517.852,306,500
25 Jan 202317.5617.6917.2617.5617.562,687,500
24 Jan 202317.5917.8317.3917.7517.752,670,700
23 Jan 202317.3417.8417.0517.6317.634,374,500
20 Jan 202316.5117.1716.4917.0317.033,024,500
19 Jan 202316.2416.7416.2316.6616.664,544,100
18 Jan 202316.4116.8816.2916.3016.303,555,400
17 Jan 202315.7816.2515.6916.1816.183,287,300
13 Jan 202316.6717.0316.5916.6516.653,277,200
12 Jan 202316.1217.0215.8916.8616.866,120,300
11 Jan 202315.5216.1215.4816.0416.046,301,500
10 Jan 202315.5115.6315.1515.5615.564,075,500
09 Jan 202314.7115.4014.5715.0715.073,037,000
06 Jan 202314.2414.8314.2414.7714.773,143,700
05 Jan 202314.0714.1913.7613.9713.972,772,500
04 Jan 202313.9214.3413.8314.2314.232,760,600
03 Jan 202314.5014.8313.8113.8213.825,741,700
30 Dec 202215.0815.4015.0315.3415.341,275,300
29 Dec 202215.1215.3014.7415.2515.252,433,200
28 Dec 202214.7414.9814.5114.9014.903,796,000
27 Dec 202214.8715.1514.4914.5514.552,999,800
23 Dec 202215.3915.6415.2215.5215.522,525,500
22 Dec 202215.2715.4514.6014.9714.972,177,000
21 Dec 202215.0815.4014.8715.3915.392,869,900
20 Dec 202214.5315.3714.5015.0815.084,485,100
19 Dec 202213.9914.3313.7714.1914.195,166,700
16 Dec 202214.1014.2713.9013.9913.994,863,700
15 Dec 202214.5014.7214.0714.1914.194,525,600
14 Dec 202214.3915.0214.2714.7014.7012,257,400
13 Dec 202215.9816.2514.9715.1315.135,903,600
12 Dec 202215.4015.7215.1215.6015.603,661,100
09 Dec 202215.7116.2415.3215.9015.904,453,700
08 Dec 202216.5816.7015.7315.9015.904,941,000
07 Dec 202216.8716.9016.2916.5816.584,170,300
06 Dec 202217.5517.6616.9016.9416.943,807,500
05 Dec 202218.1418.3217.3717.4417.444,206,000
02 Dec 202217.3718.5617.3618.3718.374,527,300
01 Dec 202217.5017.8517.3717.5117.513,673,200
30 Nov 202216.4717.5516.4717.5117.515,079,200
29 Nov 202216.0816.7516.0816.4916.492,969,400
28 Nov 202216.3716.6115.9515.9915.995,435,100
25 Nov 202216.5216.5716.3416.5016.503,022,200
23 Nov 202216.5216.6216.0516.4516.454,955,000
22 Nov 202217.1917.2016.3116.5616.563,944,800
21 Nov 202217.2717.3916.9917.2717.272,912,300
18 Nov 202218.0518.0917.2917.3817.383,458,900
17 Nov 202217.3817.7716.4317.6117.619,156,700
16 Nov 202219.0619.1418.1218.2818.288,892,300
15 Nov 202219.5919.9919.0219.4919.494,191,400
14 Nov 202218.9319.3618.3319.1119.115,356,800
11 Nov 202219.3319.7618.9219.2319.234,395,400
10 Nov 202219.8520.2018.9919.1519.1515,453,000
09 Nov 202219.2721.1519.2219.7019.7014,007,200
08 Nov 202218.2218.7517.9318.3518.352,990,900
07 Nov 202218.8218.9218.3318.4718.472,072,200
04 Nov 202219.8820.0818.6818.9918.991,961,300
03 Nov 202218.7919.6018.6919.4019.402,552,600
02 Nov 202219.3719.7519.1319.2519.253,731,100
01 Nov 202218.6419.5518.6019.4619.464,313,400
31 Oct 202217.2918.4117.2118.3318.332,924,700
28 Oct 202216.8517.6316.7017.4917.492,872,500
27 Oct 202217.0217.3816.8316.9016.903,050,300
26 Oct 202217.5918.0216.9717.0017.004,393,700
25 Oct 202217.7318.3317.6617.7617.762,395,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...