XP

XP Inc

18.04
0.39 (2.21%)
Stock Name Stock Symbol Market Stock Type
XP Inc XP NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
0.39 2.21% 18.04 08:17:01
Open Price Low Price High Price Close Price Previous Close
17.90 17.715 18.07 18.04 17.65
more quote information »

XP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.2519.1517.5718.275,131,229-0.21-1.15%
1 Month13.5919.1513.28516.556,778,2544.4532.74%
3 Months13.0019.1510.3013.786,231,6425.0438.77%
6 Months17.5019.1510.3014.235,593,8520.543.09%
1 Year22.6825.3010.3016.534,902,188-4.64-20.46%
3 Years29.7653.0810.3025.503,198,635-11.72-39.38%
5 Years32.7553.0810.3025.913,036,755-14.71-44.92%

XP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
02 Jun 2023 18.04 0.39 2.21% 17.90 18.07 17.715 9,243,847
01 Jun 2023 17.65 -0.38 -2.11% 17.87 18.10 17.57 4,965,772
31 May 2023 18.03 -0.88 -4.65% 18.93 18.93 17.88 4,855,815
27 May 2023 18.91 0.50 2.72% 18.53 19.15 18.20 5,371,745
26 May 2023 18.41 0.70 3.95% 18.25 18.597 18.09 5,331,585
25 May 2023 17.71 0.20 1.14% 17.78 18.015 17.56 6,535,176
24 May 2023 17.51 -0.18 -1.02% 17.78 18.49 17.49 9,309,745
23 May 2023 17.69 0.42 2.43% 17.28 17.96 17.25 8,444,676
20 May 2023 17.27 0.84 5.11% 16.43 17.34 16.38 9,170,889
19 May 2023 16.43 -0.30 -1.79% 16.40 16.51 15.98 6,045,974
18 May 2023 16.73 0.77 4.82% 16.06 16.81 15.48 12,326,266
17 May 2023 15.96 0.21 1.33% 16.70 17.2031 15.62 9,637,821
16 May 2023 15.75 0.22 1.42% 15.45 16.055 15.38 8,515,120
13 May 2023 15.53 0.00 0.0% 15.53 15.53 15.53 0
12 May 2023 15.53 -0.15 -0.96% 15.70 15.70 15.4145 4,405,715
11 May 2023 15.68 0.55 3.64% 15.32 15.76 15.215 7,332,969
10 May 2023 15.13 0.26 1.75% 14.81 15.48 14.71 5,517,454
09 May 2023 14.87 -0.04 -0.27% 14.764 15.08 14.68 4,564,326
06 May 2023 14.91 1.04 7.5% 14.22 14.945 14.015 8,064,471
05 May 2023 13.87 0.45 3.35% 13.59 14.06 13.285 4,879,827
04 May 2023 13.42 0.11 0.83% 13.38 13.715 13.35 2,565,361
03 May 2023 13.31 -0.84 -5.94% 14.04 14.15 13.225 3,847,164
Your Recent History
NASDAQ
XP
XP
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

V: D: 20230602 01:20:05