NASDAQ:XP
XP Inc. Stock Price (Quote)
$20.47
-0.95 (-4.44%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.17 | $25.66 | Tuesday, 30th Apr 2024 XP stock ended at $20.47. This is 4.44% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.59% from a day low at $20.21 to a day high of $20.94. |
| 90 days | $20.17 | $26.31 | |
| 52 weeks | $13.23 | $27.71 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $20.45 | $20.94 | $20.21 | $20.47 | 5 319 534 |
| Apr 29, 2024 | $21.29 | $21.46 | $21.01 | $21.42 | 3 312 621 |
| Apr 26, 2024 | $20.76 | $21.52 | $20.76 | $21.06 | 4 963 406 |
| Apr 25, 2024 | $20.33 | $20.63 | $20.17 | $20.55 | 3 550 677 |
| Apr 24, 2024 | $20.54 | $20.66 | $20.17 | $20.64 | 4 452 774 |
| Apr 23, 2024 | $20.33 | $20.97 | $20.28 | $20.57 | 7 328 341 |
| Apr 22, 2024 | $21.22 | $21.25 | $20.85 | $21.11 | 4 633 912 |
| Apr 19, 2024 | $21.12 | $21.35 | $20.81 | $21.02 | 5 287 173 |
| Apr 18, 2024 | $21.68 | $21.71 | $20.99 | $21.07 | 4 802 924 |
| Apr 17, 2024 | $21.77 | $21.89 | $21.45 | $21.56 | 6 343 957 |
| Apr 16, 2024 | $22.16 | $22.16 | $21.52 | $21.70 | 10 440 788 |
| Apr 15, 2024 | $23.09 | $23.52 | $22.44 | $22.55 | 5 893 362 |
| Apr 12, 2024 | $23.73 | $23.93 | $23.24 | $23.36 | 5 151 445 |
| Apr 11, 2024 | $24.12 | $24.23 | $23.83 | $24.10 | 4 040 952 |
| Apr 10, 2024 | $24.82 | $24.85 | $24.04 | $24.19 | 6 507 890 |
| Apr 09, 2024 | $25.18 | $25.44 | $24.85 | $25.33 | 4 842 910 |
| Apr 08, 2024 | $24.82 | $25.06 | $24.68 | $24.97 | 2 228 555 |
| Apr 05, 2024 | $24.83 | $24.96 | $24.43 | $24.67 | 3 725 042 |
| Apr 04, 2024 | $25.29 | $25.54 | $24.80 | $24.96 | 4 158 189 |
| Apr 03, 2024 | $24.91 | $25.24 | $24.63 | $24.91 | 5 631 920 |
| Apr 02, 2024 | $25.00 | $25.60 | $24.74 | $25.11 | 5 041 847 |
| Apr 01, 2024 | $25.65 | $25.66 | $25.04 | $25.22 | 4 927 352 |
| Mar 28, 2024 | $25.32 | $26.07 | $25.29 | $25.66 | 4 291 129 |
| Mar 27, 2024 | $25.59 | $25.66 | $25.26 | $25.49 | 3 022 221 |
| Mar 26, 2024 | $25.51 | $25.72 | $25.38 | $25.48 | 3 822 265 |
