XP - XP Inc.
20.72
0.440 2.124%
Share volume: 3,930,091
Last Updated: 03-04-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$20.28
0.44
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $20.73 | $20.73 | $21.07 | $21.07 | $20.51 | $20.51 | $20.72 | $20.72 | 3,930,091 | $3,930,091.00 |
| 03-03-2026 | $20.60 | $20.60 | $20.78 | $20.78 | $19.11 | $19.11 | $20.28 | $20.28 | 8,568,146 | $8,568,146.00 |
| 03-02-2026 | $21.05 | $21.05 | $21.98 | $21.98 | $20.91 | $20.91 | $21.71 | $21.71 | 6,067,507 | $6,067,507.00 |
| 02-27-2026 | $21.72 | $21.72 | $22.05 | $22.05 | $21.38 | $21.38 | $21.53 | $21.53 | 6,189,367 | $6,189,367.00 |
| 02-26-2026 | $22.14 | $22.14 | $22.32 | $22.32 | $21.29 | $21.29 | $21.84 | $21.84 | 4,192,406 | $4,192,406.00 |
| 02-25-2026 | $22.57 | $22.57 | $22.88 | $22.88 | $22.06 | $22.06 | $22.34 | $22.34 | 4,386,219 | $4,386,219.00 |
| 02-24-2026 | $21.66 | $21.66 | $22.56 | $22.56 | $21.31 | $21.31 | $22.45 | $22.45 | 7,996,070 | $7,996,070.00 |
| 02-23-2026 | $22.72 | $22.72 | $22.89 | $22.89 | $21.42 | $21.42 | $21.69 | $21.69 | 9,866,469 | $9,866,469.00 |
| 02-20-2026 | $21.71 | $21.71 | $23.13 | $23.13 | $21.57 | $21.57 | $22.95 | $22.95 | 12,595,785 | $12,595,785.00 |
| 02-19-2026 | $20.07 | $20.07 | $21.50 | $21.50 | $19.98 | $19.98 | $21.48 | $21.48 | 10,535,485 | $10,535,485.00 |