ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

XP XP Inc

23.29
-0.12 (-0.51%)
After Hours
Last Updated: 09:15:46
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
XP Inc XP NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-0.12 -0.51% 23.29 09:15:46
Open Price Low Price High Price Close Price Previous Close
23.00 22.82 23.42 23.29 23.41
more quote information »

XP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.0624.11522.8223.364,659,4200.231.0%
1 Month19.9924.11519.9922.624,906,8013.3016.51%
3 Months25.0826.968819.4222.995,130,526-1.79-7.14%
6 Months18.9327.7117.5723.335,293,3934.3623.03%
1 Year16.4727.7110.3018.745,442,9736.8241.41%
3 Years41.6053.0810.3024.193,886,132-18.31-44.01%
5 Years32.7553.0810.3025.483,307,920-9.46-28.89%

XP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 Nov 2023 23.41 -0.08 -0.34% 23.48 23.835 23.39 5,583,843
29 Nov 2023 23.49 0.37 1.6% 23.19 24.115 23.09 6,014,926
28 Nov 2023 23.12 -0.22 -0.94% 23.38 23.51 22.99 4,006,790
25 Nov 2023 23.34 0.15 0.65% 23.06 23.48 23.05 3,032,122
23 Nov 2023 23.19 0.29 1.27% 23.17 23.535 23.005 2,770,492
22 Nov 2023 22.90 -0.57 -2.43% 22.97 23.0801 22.575 5,068,317
21 Nov 2023 23.47 0.00 0.0% 23.57 23.845 23.125 3,427,544
18 Nov 2023 23.47 0.16 0.69% 23.38 23.92 23.03 6,814,700
17 Nov 2023 23.31 -0.10 -0.43% 23.09 23.64 22.75 7,406,664
16 Nov 2023 23.41 1.02 4.56% 22.54 23.855 22.54 5,132,754
15 Nov 2023 22.39 0.17 0.77% 23.50 23.68 22.20 8,142,008
14 Nov 2023 22.22 -0.16 -0.71% 22.12 23.22 21.79 6,522,048
11 Nov 2023 22.38 0.84 3.9% 21.84 22.57 21.68 4,361,269
10 Nov 2023 21.54 -0.35 -1.6% 21.95 22.185 21.34 3,514,531
09 Nov 2023 21.89 -0.23 -1.04% 22.09 22.35 21.805 4,231,703
08 Nov 2023 22.12 1.24 5.94% 21.39 22.14 20.94 5,185,557
07 Nov 2023 20.88 -0.59 -2.75% 21.48 21.48 20.685 2,310,620
04 Nov 2023 21.47 0.83 4.02% 21.26 22.12 21.18 4,497,451
03 Nov 2023 20.64 0.31 1.52% 19.99 20.665 19.99 5,205,873
02 Nov 2023 20.33 0.33 1.65% 20.25 20.46 19.97 3,188,383
01 Nov 2023 20.00 0.44 2.25% 19.61 20.0975 19.54 2,824,385
31 Oct 2023 19.56 -0.73 -3.6% 20.62 20.30 19.515 5,678,201

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com