NASDAQ:XP
XP Inc. Stock Price (Quote)
$18.99
-0.0700 (-0.367%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $17.95 | $22.80 | Friday, 31st May 2024 XP stock ended at $18.99. This is 0.367% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.30% from a day low at $18.65 to a day high of $19.27. |
90 days | $17.95 | $26.31 | |
52 weeks | $17.95 | $27.71 |
Historical XP Inc. prices
Date | Open | High | Low | Close | Volume |
Mar 30, 2020 | $22.14 | $22.25 | $20.18 | $20.58 | 838 816 |
Mar 27, 2020 | $23.14 | $23.77 | $21.66 | $22.26 | 954 176 |
Mar 26, 2020 | $23.00 | $25.91 | $23.00 | $24.83 | 1 460 231 |
Mar 25, 2020 | $19.98 | $26.10 | $18.09 | $23.00 | 2 645 949 |
Mar 24, 2020 | $18.12 | $21.00 | $17.77 | $19.64 | 1 814 935 |
Mar 23, 2020 | $18.13 | $18.13 | $16.41 | $16.96 | 2 685 178 |
Mar 20, 2020 | $21.00 | $22.64 | $17.86 | $17.94 | 1 771 780 |
Mar 19, 2020 | $17.43 | $22.00 | $16.00 | $20.90 | 2 685 582 |
Mar 18, 2020 | $19.08 | $19.82 | $15.50 | $17.60 | 3 008 282 |
Mar 17, 2020 | $19.19 | $20.00 | $17.65 | $19.92 | 1 282 038 |
Mar 16, 2020 | $18.59 | $22.93 | $18.02 | $18.54 | 4 292 652 |
Mar 13, 2020 | $21.05 | $22.65 | $18.25 | $22.39 | 3 139 458 |
Mar 12, 2020 | $18.76 | $19.00 | $16.02 | $17.71 | 6 472 790 |
Mar 11, 2020 | $28.98 | $29.36 | $22.92 | $23.24 | 4 649 797 |
Mar 10, 2020 | $28.43 | $31.72 | $27.83 | $29.95 | 4 227 223 |
Mar 09, 2020 | $28.45 | $32.00 | $25.76 | $26.64 | 6 061 781 |
Mar 06, 2020 | $34.65 | $34.97 | $30.10 | $30.99 | 4 608 168 |
Mar 05, 2020 | $37.98 | $38.32 | $35.07 | $35.76 | 1 008 923 |
Mar 04, 2020 | $36.61 | $39.36 | $36.02 | $38.84 | 1 191 082 |
Mar 03, 2020 | $37.37 | $38.41 | $35.80 | $36.16 | 1 119 524 |
Mar 02, 2020 | $35.06 | $38.63 | $35.00 | $37.15 | 1 591 395 |
Feb 28, 2020 | $34.94 | $35.14 | $32.76 | $34.65 | 3 326 517 |
Feb 27, 2020 | $35.74 | $36.80 | $33.72 | $35.45 | 3 586 815 |
Feb 26, 2020 | $37.56 | $38.58 | $35.86 | $36.20 | 2 063 957 |
Feb 25, 2020 | $39.71 | $40.17 | $37.29 | $37.50 | 993 052 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use XP stock historical prices to predict future price movements?
Trend Analysis: Examine the XP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the XP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.