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

XP Inc - Class A
XP
(Nasdaq - US)
Closed
17.07
-0.55 (-3.15%)
in:usd•As of: Nov 08, 2024 15:59 UTC -5
After Market:17.15+0.09 (+0.50%)
Open
17.40
High
17.40
Low
16.78

XP Inc - Class A Historical Rates

Frequency

Daily

From Oct 8, 2024 to Nov 8, 2024

Date	High	Low	Open	Close	% Change
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%
Oct 18, 2024	18.37	18.05	18.28	18.15	-0.71%
Oct 17, 2024	18.33	17.88	18.02	18.16	0.78%
Oct 16, 2024	18.18	17.71	17.77	18.15	2.14%
Oct 15, 2024	18.01	17.48	17.86	17.56	-1.68%
Oct 14, 2024	18.09	17.53	17.56	18.01	2.56%
Oct 11, 2024	17.60	17.12	17.15	17.54	2.27%
Oct 10, 2024	17.46	17.13	17.24	17.31	0.41%
Oct 9, 2024	17.49	16.94	17.45	17.18	-1.55%
Oct 8, 2024	17.88	17.54	17.66	17.67	0.06%

Highest:18.37

Lowest:16.74

Average:17.71

Difference:-0.59

% Change:-3.34%

Data Vendor: Xignite Logo

Stocks