XP Quote, Trading Chart, XP Inc.

home / stock / xp / xp quote

Stock Information
Company Name: XP Inc.
Stock Symbol: XP
Market: NASDAQ
Menu
XP XP Quote XP Short XP News XP Articles XP Message Board
Get XP Alerts

News, Short Squeeze, Breakout and More Instantly...
XP Quote
Last:$17.59
Change Percent:0.28%
Open:$17.93
Previous Close:$17.59
High:$17.95
Low:$17.355
Volume:9,275,747
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
XP Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$17.93
Close:$17.59
High:$17.95
Low:$17.355
Volume:9,275,747
Date:2024-06-27
Open:$17.93
Close:$17.98
High:$18.015
Low:$17.77
Volume:5,293,842
Date:2024-06-26
Open:$17.65
Close:$17.9
High:$17.93
Low:$17.56
Volume:2,288,456
Date:2024-06-25
Open:$17.81
Close:$17.89
High:$18
Low:$17.74
Volume:4,241,977
Date:2024-06-24
Open:$17.9
Close:$17.92
High:$18.15
Low:$17.78
Volume:4,118,726
Date:2024-06-21
Open:$17.93
Close:$17.63
High:$17.96
Low:$17.25
Volume:5,882,341
Date:2024-06-20
Open:$17.31
Close:$17.98
High:$18.03
Low:$17.27
Volume:10,174,548
Date:2024-06-19
Open:$17.13
Close:$17.4
High:$17.405
Low:$16.94
Volume:4,356,042
Date:2024-06-18
Open:$17.13
Close:$17.4
High:$17.405
Low:$16.94
Volume:4,356,042
Date:2024-06-17
Open:$16.86
Close:$17.07
High:$17.275
Low:$16.755
Volume:5,002,305
Date:2024-06-14
Open:$17.3
Close:$17.18
High:$17.35
Low:$17.03
Volume:4,057,923
Date:2024-06-13
Open:$18.08
Close:$17.37
High:$18.13
Low:$17.33
Volume:7,071,860
Date:2024-06-12
Open:$18.85
Close:$18.02
High:$18.9
Low:$17.99
Volume:5,803,625
Date:2024-06-11
Open:$18.67
Close:$18.64
High:$18.76
Low:$18.475
Volume:3,541,978
Date:2024-06-10
Open:$18.54
Close:$18.64
High:$18.765
Low:$18.45
Volume:3,737,254
Date:2024-06-07
Open:$18.93
Close:$18.83
High:$19.215
Low:$18.73
Volume:8,594,959
Date:2024-06-06
Open:$19.02
Close:$19.15
High:$19.36
Low:$19.01
Volume:4,508,857
Date:2024-06-05
Open:$18.99
Close:$18.87
High:$19.185
Low:$18.82
Volume:4,377,865
Date:2024-06-04
Open:$19.03
Close:$18.99
High:$19.36
Low:$18.9
Volume:5,380,159
Date:2024-06-03
Open:$18.71
Close:$19.17
High:$19.3194
Low:$18.56
Volume:6,786,050