XP Inc (XP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -1.97860962567 | 18.7 | 20.39 | 18.3 | 4067679 | 19.52418627 | CS |
| 4 | -1.04 | -5.36912751678 | 19.37 | 20.39 | 17.69 | 8984509 | 18.741461 | CS |
| 12 | 0.4 | 2.23089793642 | 17.93 | 20.39 | 15.24 | 6634848 | 18.40196492 | CS |
| 26 | -6.67 | -26.68 | 25 | 26.095 | 15.24 | 5978351 | 19.60367986 | CS |
| 52 | -7.21 | -28.2302270948 | 25.54 | 27.025 | 15.24 | 5628320 | 21.60325945 | CS |
| 156 | -25.71 | -58.378746594 | 44.04 | 46.98 | 10.3 | 5095855 | 22.02120631 | CS |
| 260 | -14.42 | -44.0305343511 | 32.75 | 53.08 | 10.3 | 3738333 | 24.43558063 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 18.33 | -1.43 | -7.24 | 19.45 | 19.6 | 17.905 | 10826420 |
| 1726785300 | 19.76 | 0.13 | 0.66 | 20.05 | 20.39 | 19.75 | 4981317 |
| 1726698900 | 19.63 | 0.01 | 0.05 | 19.66 | 19.97 | 19.53 | 3176515 |
| 1726612500 | 19.62 | 0.16 | 0.82 | 19.54 | 19.78 | 19.37 | 3026646 |
| 1726526100 | 19.46 | 0.2 | 1.04 | 19.33 | 19.61 | 19.265 | 3087818 |
| 1726266900 | 19.26 | 0.67 | 3.60 | 18.7 | 19.285 | 18.7 | 6066101 |
| 1726180500 | 18.59 | 0.22 | 1.20 | 18.5 | 18.68 | 18.19 | 3478991 |
| 1726094100 | 18.37 | 0.27 | 1.49 | 18.13 | 18.465 | 17.89 | 5153328 |
| 1726007700 | 18.1 | -0.1 | -0.55 | 17.92 | 18.15 | 17.69 | 3456592 |
| 1725921300 | 18.2 | 0.02 | 0.11 | 18.15 | 18.27 | 17.96 | 3324962 |
| 1725662100 | 18.18 | -0.44 | -2.36 | 18.675 | 18.7 | 17.94 | 6746026 |
| 1725575700 | 18.62 | 0.35 | 1.92 | 18.23 | 18.75 | 18.2002 | 5035215 |
| 1725489300 | 18.27 | -0.16 | -0.87 | 18.44 | 18.48 | 18.14 | 7295034 |
| 1725402900 | 18.43 | 0.02 | 0.11 | 18.52 | 18.655 | 18.065 | 8590333 |
| 1725057300 | 18.41 | -0.16 | -0.86 | 18.26 | 19.02 | 18.16 | 69888694 |
| 1724970900 | 18.57 | -0.56 | -2.93 | 18.89 | 19.22 | 18.51 | 5558942 |
| 1724884500 | 19.13 | -0.37 | -1.90 | 19.278 | 19.53 | 19.06 | 4063761 |
| 1724798100 | 19.5 | -0.12 | -0.61 | 19.48 | 19.78 | 19.415 | 3696676 |
| 1724711700 | 19.62 | 0.02 | 0.10 | 19.84 | 20.155 | 19.43 | 5825174 |
| 1724452500 | 19.6 | 0.32 | 1.66 | 19.37 | 19.86 | 19.33 | 18253549 |
| 1724366100 | 19.28 | -0.15 | -0.77 | 19.22 | 19.64 | 19.17 | 7973964 |
| 1724279700 | 19.43 | -0.12 | -0.61 | 19.64 | 19.785 | 19.41 | 7424545 |
| 1724193300 | 19.55 | -0.45 | -2.25 | 19.73 | 19.89 | 19.53 | 4706209 |
| 1724106900 | 20 | 0.05 | 0.25 | 20.23 | 20.235 | 19.88 | 7153517 |
| 1723847700 | 19.95 | 0.15 | 0.76 | 20.175 | 20.36 | 19.92 | 9624667 |
| 1723761300 | 19.8 | 0.22 | 1.12 | 19.55 | 20.17 | 19.48 | 9433382 |
| 1723674900 | 19.58 | 1.14 | 6.18 | 19.85 | 20.09 | 19.4 | 13591287 |
| 1723588500 | 18.44 | 0.41 | 2.27 | 18.36 | 18.61 | 18.21 | 11384819 |
| 1723502100 | 18.03 | -0.03 | -0.17 | 18.24 | 18.28 | 17.99 | 4714173 |
| 1723242900 | 18.06 | 0.61 | 3.50 | 17.71 | 18.36 | 17.64 | 6607712 |
| 1723156500 | 17.45 | 0.76 | 4.55 | 16.75 | 17.735 | 16.75 | 5072254 |
| 1723070100 | 16.69 | 0.31 | 1.89 | 16.739999 | 17.06 | 16.665 | 5063600 |
| 1722983700 | 16.379999 | 0.43 | 2.70 | 16.14 | 16.469999 | 15.965 | 5680488 |
| 1722897300 | 15.95 | -0.42 | -2.57 | 15.43 | 16.079999 | 15.24 | 4698853 |
| 1722638100 | 16.37 | -0.26 | -1.56 | 16.36 | 16.41 | 16.024999 | 6361286 |
| 1722551700 | 16.629999 | -0.48 | -2.81 | 17.15 | 17.36 | 16.475 | 5087387 |
| 1722465300 | 17.11 | -0.21 | -1.21 | 17.37 | 17.53 | 17.1 | 4586175 |
| 1722378900 | 17.32 | -0.3 | -1.70 | 17.62 | 17.76 | 17.23 | 1999513 |
| 1722292500 | 17.62 | -0.11 | -0.62 | 17.81 | 17.905 | 17.55 | 3880245 |
| 1722033300 | 17.73 | 0.14 | 0.80 | 17.79 | 18.075 | 17.58 | 8219900 |
| 1721946900 | 17.59 | 0.09 | 0.51 | 17.5 | 17.92 | 17.48 | 4352245 |
| 1721860500 | 17.5 | -0.66 | -3.63 | 17.99 | 18.12 | 17.47 | 3344351 |
| 1721774100 | 18.16 | -0.22 | -1.17 | 18.2 | 18.305 | 18.09 | 1680005 |
| 1721687700 | 18.375 | 0.48 | 2.71 | 18.23 | 18.425 | 18.02 | 1686607 |
| 1721428500 | 17.89 | 0.22 | 1.25 | 17.75 | 18.04 | 17.74 | 3398340 |
| 1721342100 | 17.67 | -0.9 | -4.85 | 18.41 | 18.41 | 17.625 | 4045035 |
| 1721255700 | 18.57 | -0.13 | -0.70 | 18.45 | 18.655 | 18.41 | 2726793 |
| 1721169300 | 18.7 | 0.1 | 0.54 | 18.76 | 18.99 | 18.5225 | 3561532 |
| 1721082900 | 18.6 | 0.16 | 0.87 | 18.53 | 18.785 | 18.25 | 5766151 |
| 1720823700 | 18.44 | 0.11 | 0.60 | 18.2 | 18.52 | 18.15 | 3118373 |
| 1720737300 | 18.33 | 0.08 | 0.44 | 18.16 | 18.35 | 17.89 | 5173496 |
| 1720650900 | 18.25 | 0.8 | 4.58 | 17.72 | 18.355 | 17.715 | 5160842 |
| 1720564500 | 17.45 | 0.39 | 2.29 | 17.11 | 17.46 | 16.99 | 6470957 |
| 1720478100 | 17.06 | -0.01 | -0.06 | 17.1 | 17.35 | 17 | 3669676 |
| 1720218900 | 17.07 | 0.24 | 1.43 | 16.99 | 17.115 | 16.559999 | 7601526 |
| 1720040640 | 16.83 | 0.13 | 0.78 | 16.75 | 16.99 | 16.68 | 2264051 |
| 1719959700 | 16.7 | -0.13 | -0.77 | 16.81 | 16.81 | 16.579999 | 4560343 |
| 1719873300 | 16.83 | -0.76 | -4.32 | 17.67 | 17.75 | 16.765 | 2994962 |
| 1719614100 | 17.59 | -0.39 | -2.17 | 17.93 | 17.95 | 17.355 | 9276243 |
| 1719527700 | 17.98 | 0.08 | 0.45 | 17.93 | 18.015 | 17.77 | 5293842 |
| 1719441300 | 17.9 | 0.01 | 0.06 | 17.65 | 17.93 | 17.56 | 2288456 |
| 1719354900 | 17.89 | -0.03 | -0.17 | 17.81 | 18 | 17.74 | 4241977 |
| 1719268500 | 17.92 | 0.29 | 1.64 | 17.9 | 18.15 | 17.78 | 4118726 |
| 1719009300 | 17.63 | -0.35 | -1.95 | 17.93 | 17.96 | 17.25 | 5882341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
