XP - XP Inc.
19.71
-1.010 -5.124%
Share volume: 5,376,127
Last Updated: 03-05-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$20.72
-1.01
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $20.22 | $20.22 | $20.60 | $20.60 | $19.48 | $19.48 | $19.71 | $19.71 | 5,376,127 | $5,376,127.00 |
| 03-04-2026 | $20.73 | $20.73 | $21.07 | $21.07 | $20.51 | $20.51 | $20.72 | $20.72 | 3,930,093 | $3,930,093.00 |
| 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 |