XP - XP Inc.
20.82
-0.280 -1.345%
Share volume: 2,842,086
Last Updated: 04-20-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$21.10
-0.28
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $20.97 | $20.97 | $21.13 | $21.13 | $20.40 | $20.40 | $20.82 | $20.82 | 2,842,086 | $2,842,086.00 |
| 04-17-2026 | $21.57 | $21.57 | $21.79 | $21.79 | $21.06 | $21.06 | $21.10 | $21.10 | 6,379,821 | $6,379,821.00 |
| 04-16-2026 | $21.11 | $21.11 | $21.28 | $21.28 | $20.58 | $20.58 | $21.12 | $21.12 | 3,758,006 | $3,758,006.00 |
| 04-15-2026 | $21.39 | $21.39 | $21.62 | $21.62 | $20.58 | $20.58 | $20.80 | $20.80 | 5,505,668 | $5,505,668.00 |
| 04-14-2026 | $20.68 | $20.68 | $21.27 | $21.27 | $20.67 | $20.67 | $21.24 | $21.24 | 5,874,783 | $5,874,783.00 |
| 04-13-2026 | $19.73 | $19.73 | $20.39 | $20.39 | $19.30 | $19.30 | $20.37 | $20.37 | 5,233,186 | $5,233,186.00 |
| 04-10-2026 | $20.10 | $20.10 | $20.48 | $20.48 | $19.66 | $19.66 | $19.99 | $19.99 | 6,512,675 | $6,512,675.00 |
| 04-09-2026 | $19.81 | $19.81 | $20.14 | $20.14 | $19.45 | $19.45 | $19.91 | $19.91 | 5,506,997 | $5,506,997.00 |
| 04-08-2026 | $20.45 | $20.45 | $20.46 | $20.46 | $19.59 | $19.59 | $19.79 | $19.79 | 8,751,681 | $8,751,681.00 |
| 04-07-2026 | $18.80 | $18.80 | $18.80 | $18.80 | $18.30 | $18.30 | $18.63 | $18.63 | 4,380,078 | $4,380,078.00 |