Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	11.98	11.98	11.43	11.43	11.43	2,449,012
17 Mar 2023	11.67	12.01	11.24	11.92	11.92	8,982,200
16 Mar 2023	10.88	11.79	10.80	11.63	11.63	10,844,300
15 Mar 2023	10.56	10.97	10.30	10.96	10.96	6,382,500
14 Mar 2023	11.34	11.46	10.74	10.92	10.92	8,848,100
13 Mar 2023	11.00	11.30	10.70	10.94	10.94	7,204,300
10 Mar 2023	12.00	12.01	11.30	11.32	11.32	7,807,800
09 Mar 2023	13.00	13.14	12.33	12.35	12.35	6,358,500
08 Mar 2023	12.36	12.98	12.24	12.91	12.91	12,145,900
07 Mar 2023	11.87	11.99	11.62	11.94	11.94	4,968,100
06 Mar 2023	11.51	12.17	11.47	11.92	11.92	6,126,700
03 Mar 2023	11.52	11.83	11.46	11.49	11.49	5,350,900
02 Mar 2023	11.64	11.84	11.48	11.51	11.51	7,290,800
01 Mar 2023	12.35	12.43	11.70	11.94	11.94	8,545,200
28 Feb 2023	12.35	12.51	12.10	12.42	12.42	6,477,100
27 Feb 2023	12.95	12.96	12.34	12.36	12.36	8,407,600
24 Feb 2023	13.01	13.09	12.72	12.95	12.95	4,316,500
23 Feb 2023	13.35	13.48	13.08	13.24	13.24	5,184,000
22 Feb 2023	13.28	13.45	12.78	13.17	13.17	7,730,200
21 Feb 2023	12.96	14.06	12.96	13.31	13.31	8,336,900
17 Feb 2023	13.50	13.56	12.40	12.91	12.91	32,508,000
16 Feb 2023	15.85	16.12	15.27	15.89	15.89	7,487,000
15 Feb 2023	15.91	16.36	15.84	16.20	16.20	3,508,700
14 Feb 2023	16.00	16.09	15.82	15.98	15.98	3,394,200
13 Feb 2023	15.81	16.30	15.74	16.07	16.07	3,587,000
10 Feb 2023	15.57	15.75	15.28	15.66	15.66	5,220,700
09 Feb 2023	16.57	16.59	15.55	15.57	15.57	3,671,600
08 Feb 2023	16.43	16.74	16.34	16.53	16.53	4,704,100
07 Feb 2023	17.02	17.05	16.31	16.55	16.55	4,397,400
06 Feb 2023	17.00	17.52	16.90	17.04	17.04	2,496,700
03 Feb 2023	17.23	17.79	17.19	17.45	17.45	5,814,600
02 Feb 2023	17.98	18.24	17.67	17.80	17.80	2,329,800
01 Feb 2023	17.79	17.94	17.20	17.58	17.58	2,978,200
31 Jan 2023	17.99	18.30	17.68	17.82	17.82	4,842,400
30 Jan 2023	17.88	18.34	17.82	17.97	17.97	3,925,400
27 Jan 2023	17.27	18.13	17.21	18.11	18.11	3,553,600
26 Jan 2023	17.70	18.01	17.47	17.85	17.85	2,306,500
25 Jan 2023	17.56	17.69	17.26	17.56	17.56	2,687,500
24 Jan 2023	17.59	17.83	17.39	17.75	17.75	2,670,700
23 Jan 2023	17.34	17.84	17.05	17.63	17.63	4,374,500
20 Jan 2023	16.51	17.17	16.49	17.03	17.03	3,024,500
19 Jan 2023	16.24	16.74	16.23	16.66	16.66	4,544,100
18 Jan 2023	16.41	16.88	16.29	16.30	16.30	3,555,400
17 Jan 2023	15.78	16.25	15.69	16.18	16.18	3,287,300
13 Jan 2023	16.67	17.03	16.59	16.65	16.65	3,277,200
12 Jan 2023	16.12	17.02	15.89	16.86	16.86	6,120,300
11 Jan 2023	15.52	16.12	15.48	16.04	16.04	6,301,500
10 Jan 2023	15.51	15.63	15.15	15.56	15.56	4,075,500
09 Jan 2023	14.71	15.40	14.57	15.07	15.07	3,037,000
06 Jan 2023	14.24	14.83	14.24	14.77	14.77	3,143,700
05 Jan 2023	14.07	14.19	13.76	13.97	13.97	2,772,500
04 Jan 2023	13.92	14.34	13.83	14.23	14.23	2,760,600
03 Jan 2023	14.50	14.83	13.81	13.82	13.82	5,741,700
30 Dec 2022	15.08	15.40	15.03	15.34	15.34	1,275,300
29 Dec 2022	15.12	15.30	14.74	15.25	15.25	2,433,200
28 Dec 2022	14.74	14.98	14.51	14.90	14.90	3,796,000
27 Dec 2022	14.87	15.15	14.49	14.55	14.55	2,999,800
23 Dec 2022	15.39	15.64	15.22	15.52	15.52	2,525,500
22 Dec 2022	15.27	15.45	14.60	14.97	14.97	2,177,000
21 Dec 2022	15.08	15.40	14.87	15.39	15.39	2,869,900
20 Dec 2022	14.53	15.37	14.50	15.08	15.08	4,485,100
19 Dec 2022	13.99	14.33	13.77	14.19	14.19	5,166,700
16 Dec 2022	14.10	14.27	13.90	13.99	13.99	4,863,700
15 Dec 2022	14.50	14.72	14.07	14.19	14.19	4,525,600
14 Dec 2022	14.39	15.02	14.27	14.70	14.70	12,257,400
13 Dec 2022	15.98	16.25	14.97	15.13	15.13	5,903,600
12 Dec 2022	15.40	15.72	15.12	15.60	15.60	3,661,100
09 Dec 2022	15.71	16.24	15.32	15.90	15.90	4,453,700
08 Dec 2022	16.58	16.70	15.73	15.90	15.90	4,941,000
07 Dec 2022	16.87	16.90	16.29	16.58	16.58	4,170,300
06 Dec 2022	17.55	17.66	16.90	16.94	16.94	3,807,500
05 Dec 2022	18.14	18.32	17.37	17.44	17.44	4,206,000
02 Dec 2022	17.37	18.56	17.36	18.37	18.37	4,527,300
01 Dec 2022	17.50	17.85	17.37	17.51	17.51	3,673,200
30 Nov 2022	16.47	17.55	16.47	17.51	17.51	5,079,200
29 Nov 2022	16.08	16.75	16.08	16.49	16.49	2,969,400
28 Nov 2022	16.37	16.61	15.95	15.99	15.99	5,435,100
25 Nov 2022	16.52	16.57	16.34	16.50	16.50	3,022,200
23 Nov 2022	16.52	16.62	16.05	16.45	16.45	4,955,000
22 Nov 2022	17.19	17.20	16.31	16.56	16.56	3,944,800
21 Nov 2022	17.27	17.39	16.99	17.27	17.27	2,912,300
18 Nov 2022	18.05	18.09	17.29	17.38	17.38	3,458,900
17 Nov 2022	17.38	17.77	16.43	17.61	17.61	9,156,700
16 Nov 2022	19.06	19.14	18.12	18.28	18.28	8,892,300
15 Nov 2022	19.59	19.99	19.02	19.49	19.49	4,191,400
14 Nov 2022	18.93	19.36	18.33	19.11	19.11	5,356,800
11 Nov 2022	19.33	19.76	18.92	19.23	19.23	4,395,400
10 Nov 2022	19.85	20.20	18.99	19.15	19.15	15,453,000
09 Nov 2022	19.27	21.15	19.22	19.70	19.70	14,007,200
08 Nov 2022	18.22	18.75	17.93	18.35	18.35	2,990,900
07 Nov 2022	18.82	18.92	18.33	18.47	18.47	2,072,200
04 Nov 2022	19.88	20.08	18.68	18.99	18.99	1,961,300
03 Nov 2022	18.79	19.60	18.69	19.40	19.40	2,552,600
02 Nov 2022	19.37	19.75	19.13	19.25	19.25	3,731,100
01 Nov 2022	18.64	19.55	18.60	19.46	19.46	4,313,400
31 Oct 2022	17.29	18.41	17.21	18.33	18.33	2,924,700
28 Oct 2022	16.85	17.63	16.70	17.49	17.49	2,872,500
27 Oct 2022	17.02	17.38	16.83	16.90	16.90	3,050,300
26 Oct 2022	17.59	18.02	16.97	17.00	17.00	4,393,700
25 Oct 2022	17.73	18.33	17.66	17.76	17.76	2,395,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,085.10-103.10(-1.43%)

AUD/USD0.6714+0.0015(+0.23%)

ASX 2006,898.50-96.30(-1.38%)

OIL66.30-0.44(-0.66%)

GOLD1,977.60+4.10(+0.21%)

Bitcoin AUD41,417.52+156.23(+0.38%)

Get our best money-saving hacks and pro tips now

XP Inc. (XP)

ALL ORDS
7,085.10
-103.10(-1.43%)

AUD/USD
0.6714
+0.0015(+0.23%)

ASX 200
6,898.50
-96.30(-1.38%)

OIL
66.30
-0.44(-0.66%)

GOLD
1,977.60
+4.10(+0.21%)

Bitcoin AUD
41,417.52
+156.23(+0.38%)