Xp Inc (XP) Historical Stock Data
21.06 ↑0.51 (2.48%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XP is down -0.29% a day on average. There have been 12 days where Xp Inc closed green and 18 days where XP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20.76 | 21.06 | ↑$0.30 (1.45%) | 20.76 | 21.52 | 4.96M |
| 2024-04-25 | 20.33 | 20.55 | ↑$0.22 (1.08%) | 20.17 | 20.63 | 3.55M |
| 2024-04-24 | 20.53 | 20.64 | ↑$0.11 (0.54%) | 20.17 | 20.66 | 4.45M |
| 2024-04-23 | 20.33 | 20.57 | ↑$0.24 (1.18%) | 20.28 | 20.97 | 7.33M |
| 2024-04-22 | 21.22 | 21.11 | ↓$0.11 (-0.52%) | 20.85 | 21.25 | 4.63M |
| 2024-04-19 | 21.12 | 21.02 | ↓$0.10 (-0.47%) | 20.81 | 21.35 | 5.29M |
| 2024-04-18 | 21.68 | 21.07 | ↓$0.61 (-2.81%) | 20.99 | 21.71 | 4.80M |
| 2024-04-17 | 21.77 | 21.56 | ↓$0.21 (-0.96%) | 21.45 | 21.89 | 6.34M |
| 2024-04-16 | 22.16 | 21.70 | ↓$0.46 (-2.08%) | 21.52 | 22.16 | 10.44M |
| 2024-04-15 | 23.09 | 22.55 | ↓$0.54 (-2.34%) | 22.44 | 23.52 | 6.17M |
| 2024-04-12 | 23.73 | 23.36 | ↓$0.37 (-1.56%) | 23.24 | 23.93 | 5.28M |
| 2024-04-11 | 24.12 | 24.10 | ↓$0.02 (-0.08%) | 23.83 | 24.23 | 4.04M |
| 2024-04-10 | 24.82 | 24.19 | ↓$0.63 (-2.54%) | 24.04 | 24.85 | 6.51M |
| 2024-04-09 | 25.18 | 25.33 | ↑$0.15 (0.60%) | 24.85 | 25.44 | 4.84M |
| 2024-04-08 | 24.82 | 24.97 | ↑$0.15 (0.60%) | 24.68 | 25.06 | 2.23M |
| 2024-04-05 | 24.83 | 24.67 | ↓$0.16 (-0.64%) | 24.43 | 24.96 | 3.73M |
| 2024-04-04 | 25.29 | 24.96 | ↓$0.33 (-1.30%) | 24.80 | 25.54 | 4.16M |
| 2024-04-03 | 24.91 | 24.91 | ↑$0.00 (0.00%) | 24.63 | 25.24 | 5.63M |
| 2024-04-02 | 25.00 | 25.11 | ↑$0.11 (0.44%) | 24.74 | 25.60 | 5.04M |
| 2024-04-01 | 25.66 | 25.22 | ↓$0.44 (-1.71%) | 25.04 | 25.66 | 4.93M |
| 2024-03-28 | 25.32 | 25.66 | ↑$0.34 (1.34%) | 25.29 | 26.07 | 4.29M |
| 2024-03-27 | 25.59 | 25.49 | ↓$0.10 (-0.39%) | 25.26 | 25.66 | 3.06M |
| 2024-03-26 | 25.51 | 25.48 | ↓$0.03 (-0.12%) | 25.38 | 25.72 | 3.82M |
| 2024-03-25 | 25.29 | 25.28 | ↓$0.01 (-0.04%) | 25.13 | 25.39 | 2.43M |
| 2024-03-22 | 25.29 | 25.24 | ↓$0.05 (-0.21%) | 25.20 | 25.56 | 3.68M |
| 2024-03-21 | 25.73 | 25.59 | ↓$0.14 (-0.54%) | 25.46 | 26.09 | 5.93M |
| 2024-03-20 | 25.00 | 25.67 | ↑$0.67 (2.68%) | 24.72 | 25.90 | 5.53M |
| 2024-03-19 | 24.90 | 25.01 | ↑$0.11 (0.44%) | 24.68 | 25.24 | 4.54M |
| 2024-03-18 | 25.67 | 25.23 | ↓$0.44 (-1.71%) | 24.98 | 25.74 | 2.40M |
| 2024-03-15 | 25.11 | 25.37 | ↑$0.26 (1.04%) | 25.01 | 25.45 | 6.33M |
Create an account or log in to view more rows.
$XP trash
$XP shorting it
$XP HODL!!!
$XP I like the stock!
$XP nice day!
$XP Bears get cremated today
$XP about to pop IMHO
$XP I love this stonk!
$XP I love you!
$XP Be patient !!