NASDAQ:XP
XP Inc. Stock Price (Quote)
$21.59
-0.0800 (-0.369%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $20.17 | $22.80 | Monday, 20th May 2024 XP stock ended at $21.59. This is 0.369% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 2.06% from a day low at $21.35 to a day high of $21.79. |
90 days | $20.17 | $26.31 | |
52 weeks | $17.25 | $27.71 |
Date | Open | High | Low | Close | Volume |
Oct 13, 2023 | $21.53 | $21.57 | $20.92 | $21.41 | 3 931 645 |
Oct 12, 2023 | $21.97 | $22.08 | $21.25 | $21.39 | 2 446 218 |
Oct 11, 2023 | $22.47 | $22.59 | $21.60 | $21.93 | 3 585 884 |
Oct 10, 2023 | $22.23 | $22.61 | $21.94 | $22.31 | 3 748 708 |
Oct 09, 2023 | $21.70 | $22.07 | $21.36 | $21.96 | 2 942 694 |
Oct 06, 2023 | $21.67 | $22.04 | $20.90 | $21.96 | 5 246 013 |
Oct 05, 2023 | $22.02 | $22.32 | $21.64 | $22.26 | 3 520 028 |
Oct 04, 2023 | $21.59 | $22.15 | $21.29 | $22.03 | 4 929 618 |
Oct 03, 2023 | $22.71 | $22.76 | $21.30 | $21.39 | 12 197 233 |
Oct 02, 2023 | $22.82 | $23.27 | $22.69 | $22.90 | 3 667 531 |
Sep 29, 2023 | $23.36 | $23.38 | $22.94 | $23.05 | 2 708 333 |
Sep 28, 2023 | $22.01 | $23.03 | $22.01 | $22.98 | 4 298 199 |
Sep 27, 2023 | $22.85 | $22.86 | $21.69 | $22.09 | 8 213 885 |
Sep 26, 2023 | $22.90 | $23.26 | $22.52 | $22.72 | 4 541 446 |
Sep 25, 2023 | $23.23 | $23.41 | $22.96 | $23.23 | 3 791 441 |
Sep 22, 2023 | $23.70 | $23.85 | $23.32 | $23.38 | 2 805 049 |
Sep 21, 2023 | $23.75 | $24.10 | $23.40 | $23.57 | 5 601 193 |
Sep 20, 2023 | $25.54 | $25.79 | $25.14 | $25.17 | 3 551 450 |
Sep 19, 2023 | $26.38 | $26.44 | $25.38 | $25.39 | 3 358 767 |
Sep 18, 2023 | $26.18 | $26.66 | $25.77 | $26.45 | 4 074 217 |
Sep 15, 2023 | $25.73 | $26.97 | $25.69 | $26.36 | 21 496 500 |
Sep 14, 2023 | $25.75 | $25.85 | $25.21 | $25.66 | 5 178 398 |
Sep 13, 2023 | $25.44 | $26.28 | $25.38 | $25.86 | 4 751 241 |
Sep 12, 2023 | $24.76 | $25.55 | $24.63 | $25.07 | 2 515 899 |
Sep 11, 2023 | $24.63 | $24.99 | $24.03 | $24.93 | 6 199 415 |
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.