XP Inc - Class A (XP) Historical Prices & Data

XP Inc - Class A
XP
(Nasdaq - US)
Closed
15.67
-1.01 (-6.05%)
in:usd•As of: Nov 20, 2024 15:59 UTC -5
Pre Market:15.68+0.01 (+0.06%)
Open
16.02
High
16.11
Low
15.41

XP Inc - Class A Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 20, 2024	16.16	15.40	16.07	15.67	-2.49%
Nov 19, 2024	16.77	16.55	16.70	16.68	-0.12%
Nov 18, 2024	17.11	16.68	16.91	16.86	-0.30%
Nov 15, 2024	16.89	16.50	16.65	16.63	-0.12%
Nov 14, 2024	17.01	16.63	16.95	16.68	-1.59%
Nov 13, 2024	16.90	16.63	16.82	16.80	-0.12%
Nov 12, 2024	17.31	16.79	17.10	16.82	-1.64%
Nov 11, 2024	17.43	16.95	17.09	17.35	1.52%
Nov 8, 2024	17.41	16.78	17.41	17.07	-1.95%
Nov 7, 2024	18.30	17.59	18.13	17.62	-2.81%
Nov 6, 2024	18.11	17.12	17.61	17.93	1.82%
Nov 5, 2024	17.92	17.41	17.47	17.90	2.46%
Nov 4, 2024	17.81	17.25	17.39	17.62	1.32%
Nov 1, 2024	17.65	16.74	17.54	16.77	-4.39%
Oct 31, 2024	17.84	17.38	17.75	17.46	-1.63%
Oct 30, 2024	17.99	17.66	17.70	17.90	1.13%
Oct 29, 2024	18.36	17.75	18.22	17.76	-2.52%
Oct 28, 2024	18.19	17.83	17.87	18.16	1.62%
Oct 25, 2024	17.75	17.41	17.56	17.62	0.34%
Oct 24, 2024	17.82	17.48	17.57	17.80	1.31%
Oct 23, 2024	17.99	17.45	17.96	17.50	-2.56%
Oct 22, 2024	18.11	17.79	18.05	18.00	-0.28%
Oct 21, 2024	18.35	18.02	18.11	18.08	-0.17%

Highest:18.36

Lowest:15.40

Average:17.33

Difference:-2.44

% Change:-13.47%

Data Vendor: Xignite Logo

Stocks