Dark

XP
XP Inc. Class A Common Stock
stock NASDAQ

Market Open

Aug 6, 2026 2:19:31 PM EDT

16.84USD-0.853%(-0.15)1,120,752

16.85Bid 16.86Ask 0.01Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

16.95USD-0.235%(-0.04)9,359

After-hours

Aug 5, 2026 4:12:30 PM EDT

17.15USD+0.971%(+0.16)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	16.8300	16.9400	16.7500	16.8400	-0.824%	1,120,752	0.000%
2026-08-05	17.1900	17.3700	16.9700	16.9800	+0.059%	3,787,091	-0.824%
2026-08-04	17.2800	17.4450	16.8900	16.9700	-0.352%	4,225,153	-0.766%
2026-08-03	17.1400	17.2300	16.9180	17.0300	-0.176%	2,870,698	-1.116%
2026-07-31	17.2400	17.4450	16.8650	17.0600	-0.814%	3,001,951	-1.290%
2026-07-30	16.6700	17.2750	16.4438	17.2000	+5.457%	3,713,844	-2.093%
2026-07-29	16.6300	16.7200	16.1750	16.3100	-2.917%	2,843,693	+3.250%
2026-07-28	16.8000	17.0450	16.6350	16.8000	+0.358%	3,314,080	+0.238%
2026-07-27	16.8100	16.9600	16.6400	16.7400	+0.300%	3,154,532	+0.597%
2026-07-24	16.8800	17.0000	16.6650	16.6900	-0.832%	2,425,809	+0.899%
2026-07-23	17.1250	17.3300	16.7900	16.8300	-2.717%	4,121,002	+0.059%
2026-07-22	16.9200	17.3400	16.8500	17.3000	+2.671%	3,185,964	-2.659%
2026-07-21	16.8900	16.8900	16.4450	16.8500	+0.298%	2,606,686	-0.059%
2026-07-20	16.7400	17.1000	16.7100	16.8000	+0.780%	3,839,922	+0.238%
2026-07-17	16.3300	16.9450	16.2600	16.6700	-0.060%	3,731,617	+1.020%
2026-07-16	16.6500	16.8100	16.4500	16.6800	-1.126%	4,171,833	+0.959%
2026-07-15	16.9300	17.1150	16.6900	16.8700	0.000%	3,973,010	-0.178%
2026-07-14	16.6700	16.9000	16.4600	16.8700	+3.054%	6,981,961	-0.178%
2026-07-13	16.8400	16.9300	16.2850	16.3700	-3.251%	3,689,961	+2.871%
2026-07-10	17.0800	17.1650	16.8700	16.9200	+3.108%	3,919,557	-0.473%
2026-07-09	15.6400	16.5500	15.6100	16.4100	+6.282%	7,793,670	+2.620%
2026-07-08	15.7400	16.0100	15.1350	15.4400	-3.319%	20,536,675	+9.067%
2026-07-07	16.4100	16.5800	15.8650	15.9700	-2.622%	11,099,892	+5.448%
2026-07-06	16.3500	16.6300	16.0600	16.4000	+1.485%	7,640,273	+2.683%
2026-07-02	16.3800	16.7200	16.0700	16.1600	-0.124%	3,539,328	+4.208%
2026-07-01	16.0800	16.5200	16.0650	16.1800	-0.492%	4,281,431	+4.079%
2026-06-30	16.1500	16.3500	16.0100	16.2600	-0.307%	4,111,883	+3.567%
2026-06-29	16.3000	16.4807	16.0850	16.3100	+1.116%	4,265,248	+3.250%
2026-06-26	15.6800	16.2093	15.6600	16.1300	+2.218%	6,780,961	+4.402%
2026-06-25	15.8750	16.1750	15.6450	15.7800	+1.414%	4,850,068	+6.717%
2026-06-24	15.7000	15.8450	15.5200	15.5600	-1.018%	4,494,485	+8.226%
2026-06-23	15.6300	15.9100	15.5400	15.7200	-1.689%	4,066,537	+7.125%
2026-06-22	15.5400	16.0850	15.4900	15.9900	+4.510%	5,283,633	+5.316%
2026-06-18	15.4700	15.6400	15.1600	15.3000	-0.778%	6,362,780	+10.065%
2026-06-17	15.8300	16.1700	15.3550	15.4200	-1.658%	6,903,278	+9.209%
2026-06-16	15.8200	15.9600	15.6200	15.6800	-0.822%	4,186,982	+7.398%
2026-06-15	16.7300	16.8500	15.7450	15.8100	-1.311%	4,288,690	+6.515%
2026-06-12	15.8600	16.1000	15.6900	16.0200	+2.364%	7,164,073	+5.119%
2026-06-11	15.0600	15.6700	14.8000	15.6500	+4.752%	8,755,806	+7.604%
2026-06-10	15.0900	15.4000	14.8983	14.9400	-4.476%	8,646,961	+12.718%
2026-06-09	15.4100	15.7700	15.1450	15.6400	+2.490%	7,416,438	+7.673%
2026-06-08	15.3150	15.3900	15.0850	15.2600	-0.522%	6,829,196	+10.354%
2026-06-05	15.5000	15.8650	15.2400	15.3400	-1.918%	5,349,509	+9.778%
2026-06-04	15.6900	15.8400	15.4600	15.6400	+0.256%	5,078,394	+7.673%
2026-06-03	15.8500	15.9600	15.5200	15.6000	-3.704%	6,643,598	+7.949%
2026-06-02	16.5200	16.5700	16.1800	16.2000	-2.410%	6,591,881	+3.951%
2026-06-01	16.4300	16.7950	16.4100	16.6000	-0.420%	3,826,284	+1.446%
2026-05-29	16.7300	16.9500	16.5700	16.6700	-1.710%	8,179,067	+1.020%
2026-05-28	16.9000	17.3200	16.8700	16.9600	-1.021%	3,985,489	-0.708%
2026-05-27	17.2700	17.5300	17.0750	17.1350	-0.494%	5,128,198	-1.722%
2026-05-26	17.2600	17.4000	16.8600	17.2200	+2.378%	5,620,614	-2.207%
2026-05-22	17.8200	17.8600	16.7450	16.8200	-6.138%	7,863,479	+0.119%
2026-05-21	17.5100	18.3600	17.3800	17.9200	+1.300%	5,894,171	-6.027%
2026-05-20	16.9550	17.8600	16.8200	17.6900	+6.119%	8,913,431	-4.805%
2026-05-19	16.4400	17.2100	16.2500	16.6700	-3.864%	12,738,830	+1.020%
2026-05-18	17.5000	17.7900	16.9500	17.3400	-0.744%	10,983,834	-2.884%
2026-05-15	17.2400	17.5450	17.1200	17.4700	-0.739%	5,212,095	-3.606%
2026-05-14	17.5300	18.1150	17.5300	17.6000	+1.793%	6,904,007	-4.318%
2026-05-13	18.3850	18.4600	17.2400	17.2900	-6.792%	8,385,663	-2.603%
2026-05-12	18.4700	18.7150	18.1500	18.5500	-0.616%	5,455,611	-9.218%
2026-05-11	19.1000	19.1000	18.5500	18.6650	-2.634%	4,575,439	-9.778%
2026-05-08	19.0700	19.3600	18.9600	19.1700	+2.022%	4,046,115	-12.154%
2026-05-07	19.4850	19.5000	18.6000	18.7900	-3.986%	4,748,622	-10.378%
2026-05-06	19.5000	19.8850	19.2900	19.5700	+3.545%	6,011,454	-13.950%
2026-05-05	18.8600	18.9550	18.6500	18.9000	+2.162%	3,961,046	-10.899%
2026-05-04	18.9300	19.0600	18.4500	18.5000	-2.938%	4,157,764	-8.973%
2026-05-01	19.1000	19.3300	18.8900	19.0600	-0.522%	2,433,912	-11.647%
2026-04-30	18.5900	19.3150	18.5700	19.1600	+4.244%	5,040,949	-12.109%
2026-04-29	19.0700	19.0900	18.3600	18.3800	-4.619%	4,179,217	-8.379%
2026-04-28	19.3100	19.4500	18.9900	19.2700	-1.583%	2,882,881	-12.610%
2026-04-27	19.7400	19.9000	19.4800	19.5800	-0.811%	3,265,665	-13.994%
2026-04-24	19.5700	19.7700	19.2400	19.7400	+0.560%	2,615,256	-14.691%
2026-04-23	20.2950	20.3700	19.5000	19.6300	-3.680%	2,947,610	-14.213%
2026-04-22	20.6900	20.6900	20.1550	20.3800	+0.394%	3,299,722	-17.370%
2026-04-21	20.8700	21.0700	20.1600	20.3000	-2.498%	2,228,942	-17.044%
2026-04-20	20.9700	21.1300	20.3950	20.8200	-1.327%	2,841,208	-19.116%
2026-04-17	21.5700	21.7850	21.0550	21.1000	-0.095%	6,379,821	-20.190%
2026-04-16	21.1100	21.2800	20.5800	21.1200	+1.538%	3,758,006	-20.265%
2026-04-15	21.3900	21.6200	20.5750	20.8000	-2.072%	5,505,668	-19.038%
2026-04-14	20.6800	21.2700	20.6700	21.2400	+4.271%	5,874,784	-20.716%
2026-04-13	19.7300	20.3900	19.3000	20.3700	+1.901%	5,232,985	-17.329%
2026-04-10	20.1000	20.4800	19.6600	19.9900	+0.427%	6,512,576	-15.758%
2026-04-09	19.8050	20.1400	19.4500	19.9050	+0.581%	5,506,458	-15.398%
2026-04-08	20.4500	20.4600	19.5900	19.7900	+6.227%	8,751,681	-14.907%
2026-04-07	18.8000	18.8000	18.3000	18.6300	-1.637%	4,380,078	-9.608%
2026-04-06	18.7200	19.0700	18.6700	18.9400	+1.773%	3,290,829	-11.088%
2026-04-02	18.1200	18.9000	17.8600	18.6100	-0.534%	4,956,530	-9.511%
2026-04-01	19.3100	19.4400	18.6700	18.7100	-1.733%	6,037,499	-9.995%
2026-03-31	18.2300	19.1300	17.9700	19.0400	+7.389%	8,320,000	-11.555%
2026-03-30	17.9300	18.1600	17.5100	17.7300	+0.169%	4,896,606	-5.020%
2026-03-27	18.3000	18.3900	17.5850	17.7000	-4.736%	9,426,153	-4.859%
2026-03-26	19.3100	19.5000	18.5300	18.5800	-5.637%	4,506,910	-9.365%
2026-03-25	19.7400	20.3800	19.6000	19.6900	+2.445%	6,380,023	-14.474%
2026-03-24	18.9300	19.4800	18.8200	19.2200	-1.537%	3,865,150	-12.383%
2026-03-23	18.9600	19.8500	18.7500	19.5200	+7.253%	6,826,423	-13.730%
2026-03-20	18.6400	18.7200	17.9200	18.2000	-3.805%	5,975,131	-7.473%
2026-03-19	18.1300	18.9900	18.0000	18.9200	+1.885%	4,372,293	-10.994%
2026-03-18	18.8400	19.2300	18.5400	18.5700	-2.417%	3,800,620	-9.316%
2026-03-17	19.5100	19.7800	18.9850	19.0300	-0.937%	5,312,635	-11.508%
2026-03-16	18.6900	19.4350	18.6200	19.2100	+5.549%	6,106,451	-12.337%
2026-03-13	18.3300	18.7100	18.0608	18.2000	+0.775%	10,477,005	-7.473%
2026-03-12	19.4800	19.4800	18.0400	18.0600	-9.474%	8,211,624	-6.755%
2026-03-11	20.1400	20.5500	19.6300	19.9500	-0.943%	6,539,389	-15.589%
2026-03-10	19.6400	20.5900	19.5900	20.1400	+3.123%	5,583,906	-16.385%
2026-03-09	18.5200	19.6000	18.2765	19.5300	+4.775%	6,630,888	-13.774%
2026-03-06	19.2000	19.2200	18.5800	18.6400	-5.429%	7,068,394	-9.657%
2026-03-05	20.2150	20.6000	19.4821	19.7100	-4.875%	5,376,257	-14.561%
2026-03-04	20.7300	21.0700	20.5100	20.7200	+2.170%	3,930,094	-18.726%
2026-03-03	20.6000	20.7800	19.1050	20.2800	-6.587%	8,568,146	-16.963%
2026-03-02	21.0500	21.9800	20.9100	21.7100	+0.836%	6,066,688	-22.432%
2026-02-27	21.7200	22.0500	21.3800	21.5300	-1.419%	6,189,167	-21.784%
2026-02-26	22.1400	22.3200	21.2850	21.8400	-2.238%	4,192,356	-22.894%
2026-02-25	22.5700	22.8800	22.0600	22.3400	-0.490%	4,364,647	-24.620%
2026-02-24	21.6600	22.5550	21.3100	22.4500	+3.504%	7,995,921	-24.989%
2026-02-23	22.7200	22.8900	21.4200	21.6900	-5.490%	9,866,469	-22.361%
2026-02-20	21.7100	23.1300	21.5700	22.9500	+6.844%	12,595,785	-26.623%
2026-02-19	20.0700	21.5000	19.9800	21.4800	+6.548%	10,535,375	-21.601%
2026-02-18	19.8800	20.2100	19.6900	20.1600	+2.387%	6,156,852	-16.468%
2026-02-17	19.4700	20.0700	19.2450	19.6900	-0.906%	3,473,509	-14.474%
2026-02-13	19.9700	20.2500	18.6600	19.8700	+0.506%	8,672,022	-15.249%
2026-02-12	20.3800	20.5500	19.5550	19.7700	-2.563%	8,459,234	-14.820%
2026-02-11	20.4700	20.8000	19.7800	20.2900	+1.857%	8,954,369	-17.003%
2026-02-10	20.4500	20.7450	19.6800	19.9200	-2.734%	8,336,080	-15.462%
2026-02-09	19.3900	20.5500	19.3750	20.4800	+5.621%	5,948,191	-17.773%
2026-02-06	18.9000	19.4000	18.6600	19.3900	+4.024%	4,495,764	-13.151%
2026-02-05	18.9700	19.2750	18.4900	18.6400	-1.843%	5,142,604	-9.657%
2026-02-04	19.6700	19.8600	18.6101	18.9900	-4.284%	7,610,633	-11.322%
2026-02-03	20.2600	20.5900	19.4500	19.8400	+0.151%	5,893,821	-15.121%
2026-02-02	19.5100	20.0400	19.3300	19.8100	+1.538%	5,818,821	-14.992%
2026-01-30	19.9800	20.0800	19.1500	19.5100	-2.887%	8,598,977	-13.685%
2026-01-29	20.6800	20.8600	19.6250	20.0900	-1.520%	13,011,478	-16.177%
2026-01-28	20.4150	20.9750	20.1800	20.4000	+0.990%	20,144,370	-17.451%
2026-01-27	20.6000	20.8200	20.0650	20.2000	+1.355%	10,956,401	-16.634%
2026-01-26	20.0900	20.4450	19.8900	19.9300	-1.288%	4,731,916	-15.504%
2026-01-23	19.6500	20.2400	19.4000	20.1900	+1.815%	6,842,203	-16.592%
2026-01-22	19.5800	20.3450	19.5200	19.8300	+3.713%	9,514,514	-15.078%
2026-01-21	18.4700	19.1750	18.4500	19.1200	+4.367%	8,657,874	-11.925%
2026-01-20	17.2050	18.3400	17.1800	18.3200	+5.287%	8,615,574	-8.079%
2026-01-16	17.3500	17.4900	17.1100	17.4000	-0.057%	4,325,276	-3.218%
2026-01-15	17.4000	17.5600	17.1300	17.4100	+0.404%	3,532,971	-3.274%
2026-01-14	17.1800	17.3900	16.9950	17.3400	+1.940%	6,253,223	-2.884%
2026-01-13	17.1000	17.3000	16.8400	17.0100	-1.277%	4,529,814	-0.999%
2026-01-12	16.9800	17.3300	16.9200	17.2300	+0.760%	4,404,765	-2.263%
2026-01-09	17.2100	17.3750	17.0800	17.1000	-0.350%	4,987,260	-1.520%
2026-01-08	16.7600	17.1800	16.7600	17.1600	+1.900%	3,907,471	-1.865%
2026-01-07	16.9100	17.0050	16.4750	16.8400	-1.232%	3,976,066	0.000%
2026-01-06	17.2900	17.5300	16.7750	17.0500	+0.176%	6,754,642	-1.232%
2026-01-05	16.3300	17.3050	16.1000	17.0200	+5.192%	5,113,923	-1.058%
2026-01-02	16.7600	16.8350	16.1000	16.1800	-1.161%	6,789,789	+4.079%
2025-12-31	16.5400	16.5400	16.3550	16.3700	-1.028%	1,737,682	+2.871%
2025-12-30	16.6300	16.6900	16.4550	16.5400	+0.547%	4,180,094	+1.814%
2025-12-29	16.3600	16.5000	16.2800	16.4500	+0.061%	2,746,665	+2.371%
2025-12-26	16.3800	16.4950	16.2500	16.4400	+0.061%	2,501,951	+2.433%
2025-12-24	16.3000	16.5000	16.2700	16.4300	+0.305%	2,213,325	+2.495%
2025-12-23	16.2600	16.5250	16.1400	16.3800	+1.049%	6,163,860	+2.808%
2025-12-22	15.9100	16.2150	15.8450	16.2100	+1.249%	5,475,131	+3.886%
2025-12-19	15.9000	16.2550	15.9000	16.0100	+0.819%	5,399,300	+5.184%
2025-12-18	15.7800	15.9800	15.6300	15.8800	+0.825%	5,365,684	+6.045%
2025-12-17	16.3800	16.5400	15.7100	15.7500	-4.891%	6,975,003	+6.921%
2025-12-16	17.2700	17.3000	16.5300	16.5600	-5.856%	5,546,618	+1.691%
2025-12-15	17.7200	17.9550	17.5450	17.5900	+0.572%	5,954,085	-4.264%
2025-12-12	18.0100	18.1200	17.3650	17.4900	-1.493%	6,418,858	-3.716%
2025-12-11	18.0500	18.1000	17.7250	17.7550	-0.588%	4,373,172	-5.153%
2025-12-10	17.7800	18.1200	17.6000	17.8600	-1.107%	4,663,691	-5.711%
2025-12-09	17.6330	18.1900	17.5200	18.0600	-1.365%	12,749,587	-6.755%
2025-12-08	18.3100	18.5300	18.0450	18.3100	+2.405%	8,018,011	-8.028%
2025-12-05	19.8500	20.0100	17.6600	17.8800	-9.924%	18,674,760	-5.817%
2025-12-04	19.6900	20.0550	19.4400	19.8500	+3.224%	8,629,536	-15.164%
2025-12-03	19.9000	19.9500	19.1600	19.2300	-3.946%	6,468,281	-12.428%
2025-12-02	19.9000	20.2200	19.8400	20.0200	+1.676%	13,177,800	-15.884%
2025-12-01	19.5300	19.9600	19.4400	19.6900	-0.101%	5,169,536	-14.474%
2025-11-28	19.3600	19.9800	19.1800	19.7100	+3.248%	6,385,999	-14.561%
2025-11-26	18.3400	19.1590	18.3350	19.0900	+5.179%	4,754,669	-11.786%
2025-11-25	17.7600	18.1600	17.7300	18.1500	+2.196%	5,246,875	-7.218%
2025-11-24	17.6200	18.0000	17.5500	17.7600	+2.245%	12,344,043	-5.180%
2025-11-21	17.3000	17.5800	17.0150	17.3700	+1.401%	6,459,970	-3.051%
2025-11-20	18.3000	18.5100	17.0500	17.1300	-4.833%	6,355,241	-1.693%
2025-11-19	18.4000	18.6600	17.9700	18.0000	-2.439%	6,233,770	-6.444%
2025-11-18	18.4950	18.9900	18.2400	18.4500	+1.934%	15,740,487	-8.726%
2025-11-17	18.3700	18.7000	18.0600	18.1000	-3.001%	12,677,410	-6.961%
2025-11-14	18.9900	19.2450	18.6150	18.6600	-2.201%	11,247,211	-9.753%
2025-11-13	19.3300	19.6050	18.8800	19.0800	-0.677%	4,637,637	-11.740%
2025-11-12	19.7800	19.7800	18.9350	19.2100	-2.980%	10,156,366	-12.337%
2025-11-11	19.4200	20.1950	19.3300	19.8000	+4.651%	12,670,831	-14.949%
2025-11-10	18.8800	19.1000	18.7200	18.9200	+1.666%	4,289,697	-10.994%
2025-11-07	18.4500	18.6200	18.1400	18.6100	-0.161%	2,971,489	-9.511%
2025-11-06	18.6200	18.8350	18.4200	18.6400	+0.648%	5,367,023	-9.657%
2025-11-05	18.2300	18.6700	18.1000	18.5200	+2.320%	7,319,108	-9.071%
2025-11-04	18.2200	18.2450	17.9000	18.1000	-1.362%	6,472,805	-6.961%
2025-11-03	18.2800	18.4700	18.0500	18.3500	+0.714%	3,551,681	-8.229%
2025-10-31	17.9300	18.2300	17.9100	18.2200	+1.788%	4,574,516	-7.574%
2025-10-30	18.0500	18.3100	17.9000	17.9000	-1.675%	3,696,470	-5.922%
2025-10-29	17.9900	18.5500	17.9900	18.2050	+1.875%	4,698,425	-7.498%
2025-10-28	17.6600	17.8900	17.4700	17.8700	+1.361%	4,134,747	-5.764%
2025-10-27	17.8500	17.9900	17.6000	17.6300	+0.341%	2,702,333	-4.481%
2025-10-24	17.5200	17.7900	17.4000	17.5700	+2.270%	5,295,996	-4.155%
2025-10-23	16.8400	17.2150	16.7700	17.1800	+2.506%	5,626,822	-1.979%
2025-10-22	17.0300	17.0500	16.6600	16.7600	-1.528%	2,342,833	+0.477%
2025-10-21	17.2400	17.3340	16.9100	17.0200	-2.520%	5,088,655	-1.058%
2025-10-20	16.7300	17.5650	16.7000	17.4600	+5.498%	7,165,737	-3.551%
2025-10-17	16.1600	16.5700	16.0500	16.5500	+0.853%	6,946,306	+1.752%
2025-10-16	16.5000	16.9150	16.3750	16.4100	-0.726%	7,254,494	+2.620%
2025-10-15	16.1100	16.7500	16.0900	16.5300	+3.055%	9,894,556	+1.875%
2025-10-14	15.6400	16.2000	15.6093	16.0400	+0.438%	6,823,522	+4.988%
2025-10-13	16.0800	16.1500	15.8300	15.9700	+1.012%	4,977,735	+5.448%
2025-10-10	16.2400	16.4600	15.7650	15.8100	-2.768%	9,670,938	+6.515%
2025-10-09	16.2500	16.3350	16.0000	16.2600	+0.308%	6,690,108	+3.567%
2025-10-08	16.6600	16.7500	16.0000	16.2100	-1.519%	14,819,114	+3.886%
2025-10-07	16.9500	16.9800	16.3550	16.4600	-3.855%	8,400,726	+2.309%
2025-10-06	17.4400	17.5000	17.0650	17.1200	-1.269%	6,308,735	-1.636%
2025-10-03	17.6300	17.7000	17.1650	17.3400	-1.309%	7,376,636	-2.884%
2025-10-02	18.4300	18.5500	17.5200	17.5700	-3.620%	9,630,050	-4.155%
2025-10-01	18.9700	19.1850	18.2100	18.2300	-2.980%	6,035,336	-7.625%
2025-09-30	18.9800	19.2100	18.5400	18.7900	-1.261%	6,867,853	-10.378%
2025-09-29	19.0200	19.1900	18.8900	19.0300	+1.331%	4,065,149	-11.508%
2025-09-26	18.8500	18.9800	18.4650	18.7800	-0.424%	5,188,544	-10.330%
2025-09-25	18.9900	19.4200	18.8400	18.8600	-1.822%	7,594,411	-10.710%
2025-09-24	19.3100	19.4100	18.8400	19.2100	-1.437%	8,590,992	-12.337%
2025-09-23	19.6500	19.8450	19.4000	19.4900	+0.051%	4,295,748	-13.597%
2025-09-22	19.5500	19.6500	19.2600	19.4800	-1.417%	5,766,577	-13.552%
2025-09-19	20.1400	20.1700	19.5000	19.7600	-1.740%	7,084,525	-14.777%
2025-09-18	20.2400	20.2400	19.6750	20.1100	+0.802%	5,779,628	-16.261%
2025-09-17	19.2000	20.3500	19.2000	19.9500	+4.232%	8,260,388	-15.589%
2025-09-16	18.9200	19.3500	18.9200	19.1400	+2.080%	8,379,477	-12.017%
2025-09-15	18.9700	19.1300	18.7450	18.7500	-0.636%	6,580,696	-10.187%
2025-09-12	18.8200	19.0400	18.7500	18.8700	-0.212%	11,104,058	-10.758%
2025-09-11	18.7400	19.1850	18.6200	18.9100	+1.340%	10,128,152	-10.947%
2025-09-10	18.2300	18.7800	18.2300	18.6600	+2.471%	6,703,499	-9.753%
2025-09-09	18.4600	18.7000	18.2050	18.2100	-1.727%	5,073,071	-7.523%
2025-09-08	19.0100	19.0200	18.2300	18.5300	-2.010%	9,740,707	-9.120%
2025-09-05	18.4750	18.9200	18.4000	18.9100	+5.642%	6,325,133	-10.947%
2025-09-04	17.7700	18.0450	17.5510	17.9000	+0.505%	4,827,958	-5.922%
2025-09-03	17.9850	18.0650	17.7700	17.8100	-0.391%	6,020,364	-5.446%
2025-09-02	17.7500	17.8900	17.4850	17.8800	-1.433%	5,387,238	-5.817%
2025-08-29	18.4600	18.5500	18.0550	18.1400	-2.394%	7,611,910	-7.166%
2025-08-28	17.4100	18.8700	17.4100	18.5850	+8.684%	15,865,140	-9.389%
2025-08-27	16.7900	17.1100	16.6600	17.1000	+2.029%	7,380,764	-1.520%
2025-08-26	16.6300	16.8400	16.5700	16.7600	+0.239%	8,560,777	+0.477%
2025-08-25	16.5400	16.9281	16.4400	16.7200	+1.580%	7,015,160	+0.718%
2025-08-22	16.1900	16.8000	16.1400	16.4600	+1.793%	8,968,292	+2.309%
2025-08-21	16.0000	16.2100	15.8800	16.1700	+0.779%	5,931,962	+4.143%
2025-08-20	16.0900	16.3800	15.9750	16.0450	+0.281%	7,586,124	+4.955%
2025-08-19	16.1900	16.6600	15.7100	16.0000	-8.571%	17,680,886	+5.250%
2025-08-18	17.7200	17.7500	17.4300	17.5000	-0.342%	6,327,713	-3.771%
2025-08-15	17.4900	17.7650	17.4150	17.5600	+0.978%	3,645,305	-4.100%
2025-08-14	17.3400	17.5850	17.2100	17.3900	-0.572%	3,272,683	-3.163%
2025-08-13	17.4900	17.6400	17.4100	17.4900	+0.344%	3,456,349	-3.716%
2025-08-12	17.0100	17.5400	16.9600	17.4300	+4.371%	5,040,791	-3.385%
2025-08-11	17.2700	17.3550	16.6300	16.7000	-3.580%	5,551,856	+0.838%
2025-08-08	17.3900	17.4200	17.1700	17.3200	-0.115%	2,778,795	-2.771%
2025-08-07	17.2700	17.4350	17.1850	17.3400	+1.167%	6,552,208	-2.884%
2025-08-06	16.8900	17.1800	16.8400	17.1400	+2.267%	5,000,682	-1.750%
2025-08-05	16.7600	16.9400	16.6400	16.7600	+0.419%	5,097,131	+0.477%
2025-08-04	16.5400	16.8000	16.5400	16.6900	+2.048%	4,421,261	+0.899%
2025-08-01	16.2500	16.5600	16.1200	16.3550	+1.332%	5,951,253	+2.965%
2025-07-31	16.2900	16.4300	16.1200	16.1400	-1.705%	4,059,030	+4.337%
2025-07-30	16.3100	16.5550	16.1400	16.4200	+0.122%	6,066,538	+2.558%
2025-07-29	16.3000	16.4850	16.2300	16.4000	+1.110%	4,877,524	+2.683%
2025-07-28	16.5100	16.5300	16.1400	16.2200	-2.053%	3,957,611	+3.822%
2025-07-25	16.6750	16.7500	16.4500	16.5600	-0.541%	4,477,930	+1.691%
2025-07-24	16.9000	16.9000	16.5947	16.6500	-1.828%	3,556,488	+1.141%
2025-07-23	16.8700	17.0850	16.7500	16.9600	+0.832%	4,032,204	-0.708%
2025-07-22	17.0200	17.2500	16.8200	16.8200	-0.825%	4,860,420	+0.119%
2025-07-21	17.1400	17.2300	16.9100	16.9600	-1.223%	5,799,594	-0.708%
2025-07-18	18.0850	18.1800	17.0400	17.1700	-5.243%	10,470,224	-1.922%
2025-07-17	18.1300	18.3700	17.9550	18.1200	-0.875%	11,231,135	-7.064%
2025-07-16	18.2700	18.3600	18.0150	18.2800	+0.329%	5,067,922	-7.877%
2025-07-15	18.1700	18.3200	18.0200	18.2200	+1.448%	6,255,443	-7.574%
2025-07-14	18.2300	18.3200	17.9050	17.9600	-1.643%	3,504,992	-6.236%
2025-07-11	18.4400	18.5850	18.2200	18.2600	-1.881%	5,343,539	-7.777%
2025-07-10	18.8400	18.9100	18.3200	18.6100	-3.022%	7,245,306	-9.511%
2025-07-09	19.3550	19.4667	19.1800	19.1900	-0.724%	3,931,977	-12.246%
2025-07-08	19.5350	19.6650	19.2850	19.3300	-0.770%	4,112,402	-12.882%
2025-07-07	19.6700	19.6900	19.4150	19.4800	-1.616%	5,483,592	-13.552%
2025-07-03	19.7200	19.9650	19.6700	19.8000	+0.763%	3,379,305	-14.949%
2025-07-02	19.7400	19.8600	19.4750	19.6500	-0.758%	5,349,672	-14.300%
2025-07-01	20.1250	20.2100	19.7300	19.8000	-1.980%	3,683,079	-14.949%
2025-06-30	19.7500	20.2300	19.7000	20.2000	+2.538%	4,061,699	-16.634%
2025-06-27	19.4000	19.8150	19.4000	19.7000	+1.782%	7,096,629	-14.518%
2025-06-26	19.4000	19.6000	19.2000	19.3550	+0.441%	6,713,567	-12.994%
2025-06-25	19.4400	19.5400	19.2150	19.2700	-0.721%	6,348,305	-12.610%
2025-06-24	19.5100	19.7250	19.3350	19.4100	+0.831%	4,911,075	-13.241%
2025-06-23	19.0500	19.3650	18.9800	19.2500	-1.434%	6,336,178	-12.519%
2025-06-20	19.8250	19.8600	19.4050	19.5300	-1.612%	4,514,205	-13.774%
2025-06-18	19.9100	20.0300	19.7050	19.8500	-0.301%	3,858,508	-15.164%
2025-06-17	20.0300	20.1500	19.7116	19.9100	-0.599%	5,162,308	-15.419%
2025-06-16	19.8750	20.3100	19.8500	20.0300	+1.986%	4,933,890	-15.926%
2025-06-13	19.6700	19.8100	19.5300	19.6400	-0.456%	5,148,439	-14.257%
2025-06-12	19.7600	20.0700	19.5950	19.7300	-4.316%	8,666,283	-14.648%
2025-06-11	19.9100	20.6400	19.7400	20.6200	+3.307%	6,460,902	-18.332%
2025-06-10	20.0500	20.1950	19.7900	19.9600	+2.359%	4,918,253	-15.631%
2025-06-09	19.7000	19.8650	19.3900	19.5000	-1.065%	6,975,724	-13.641%
2025-06-06	19.8000	19.8400	19.4750	19.7100	-0.354%	7,237,354	-14.561%
2025-06-05	19.6700	19.9250	19.6100	19.7800	+1.021%	5,704,296	-14.863%
2025-06-04	19.9600	20.3400	19.4250	19.5800	+1.346%	6,507,906	-13.994%
2025-06-03	19.2500	19.4800	19.0800	19.3200	-0.872%	5,618,649	-12.836%
2025-06-02	19.4400	19.5100	19.2000	19.4900	+0.671%	4,960,794	-13.597%
2025-05-30	19.2100	19.3900	19.0200	19.3600	+0.571%	6,324,988	-13.017%
2025-05-29	19.5900	19.6900	19.1900	19.2500	-1.079%	9,409,387	-12.519%
2025-05-28	19.4600	19.6900	19.2900	19.4600	+1.091%	6,872,641	-13.464%
2025-05-27	19.0000	19.2600	18.8300	19.2500	+3.273%	6,066,192	-12.519%
2025-05-23	18.2900	18.8200	18.0401	18.6400	-0.268%	7,237,543	-9.657%
2025-05-22	18.6850	19.0950	18.5600	18.6900	+0.214%	9,755,458	-9.898%
2025-05-21	18.8900	19.8450	18.4700	18.6500	+0.485%	11,789,140	-9.705%
2025-05-20	18.3700	18.8550	18.3000	18.5600	-0.376%	10,055,023	-9.267%
2025-05-19	18.5200	18.6650	18.4100	18.6300	-0.746%	7,076,585	-9.608%
2025-05-16	18.5300	18.7800	18.4300	18.7700	+0.968%	5,280,910	-10.282%
2025-05-15	18.8700	18.9400	18.5300	18.5900	-1.692%	10,472,521	-9.414%
2025-05-14	18.5300	19.0950	18.3300	18.9100	+2.051%	15,427,778	-10.947%
2025-05-13	18.3900	18.6950	18.1850	18.5300	+3.520%	17,081,065	-9.120%
2025-05-12	17.9500	18.0900	17.6400	17.9000	+0.168%	10,277,115	-5.922%
2025-05-09	17.7200	17.9700	17.6050	17.8700	+1.592%	10,195,613	-5.764%
2025-05-08	16.1800	17.6500	16.1700	17.5900	+11.048%	12,102,206	-4.264%
2025-05-07	15.8700	15.8700	15.5100	15.8400	+0.317%	4,685,795	+6.313%
2025-05-06	15.8400	16.1100	15.7600	15.7900	-0.629%	3,526,585	+6.650%
2025-05-05	16.1100	16.2400	15.8450	15.8900	-1.792%	3,230,955	+5.979%
2025-05-02	16.1700	16.2600	15.9900	16.1800	+1.315%	3,511,295	+4.079%
2025-05-01	16.2550	16.2900	15.8200	15.9700	-0.807%	2,339,088	+5.448%
2025-04-30	15.8600	16.1090	15.7200	16.1000	-0.371%	4,570,957	+4.596%
2025-04-29	16.2600	16.4000	16.1400	16.1600	-0.308%	3,812,482	+4.208%
2025-04-28	16.0500	16.2900	15.9050	16.2100	+1.566%	6,100,713	+3.886%
2025-04-25	15.5700	16.0250	15.5200	15.9600	+2.571%	8,927,650	+5.514%
2025-04-24	15.2500	15.6100	14.9100	15.5600	+3.320%	19,055,545	+8.226%
2025-04-23	14.9000	15.2100	14.7400	15.0600	+4.006%	8,355,161	+11.819%
2025-04-22	14.0400	14.5200	14.0300	14.4800	+4.248%	6,207,682	+16.298%
2025-04-21	13.8700	14.0300	13.7200	13.8900	-0.501%	2,611,424	+21.238%
2025-04-17	13.7500	14.0450	13.7200	13.9600	+2.121%	6,450,542	+20.630%
2025-04-16	13.7400	13.8900	13.5600	13.6700	-0.437%	5,084,417	+23.189%
2025-04-15	13.8400	13.9650	13.6950	13.7300	0.000%	5,412,030	+22.651%
2025-04-14	13.7100	13.8950	13.5750	13.7300	+2.006%	6,299,438	+22.651%
2025-04-11	13.0400	13.5250	12.7900	13.4600	+4.180%	8,959,326	+25.111%
2025-04-10	13.1600	13.4200	12.5100	12.9200	-3.654%	5,939,316	+30.341%
2025-04-09	12.5100	13.5350	12.2300	13.4100	+5.674%	10,403,408	+25.578%
2025-04-08	13.3000	13.3800	12.6100	12.6900	-0.549%	10,922,638	+32.703%
2025-04-07	12.6000	13.3800	12.2000	12.7600	-1.771%	8,891,715	+31.975%
2025-04-04	13.6300	13.7400	12.8100	12.9900	-8.714%	9,470,431	+29.638%
2025-04-03	14.0200	14.3850	13.7900	14.2300	+1.426%	13,911,244	+18.342%
2025-04-02	14.0800	14.1900	13.8050	14.0300	-0.848%	6,880,791	+20.029%
2025-04-01	14.1000	14.2150	13.8950	14.1500	+2.909%	5,871,433	+19.011%
2025-03-31	14.2900	14.3600	13.7300	13.7500	-7.095%	8,417,689	+22.473%
2025-03-28	14.5800	15.1200	14.2500	14.8000	+0.886%	14,669,982	+13.784%
2025-03-27	14.8000	15.0300	14.6400	14.6700	-1.279%	4,632,276	+14.792%
2025-03-26	14.7700	14.8800	14.4800	14.8600	+1.433%	5,342,122	+13.324%
2025-03-25	14.9300	15.1000	14.4900	14.6500	-0.611%	10,659,532	+14.949%
2025-03-24	15.0700	15.1700	14.7400	14.7400	-2.578%	4,773,593	+14.247%
2025-03-21	15.1000	15.3100	15.0400	15.1300	-0.526%	7,154,326	+11.302%
2025-03-20	15.5100	15.5400	15.1600	15.2100	-3.059%	5,968,213	+10.717%
2025-03-19	15.3600	15.8600	15.2900	15.6900	+2.750%	7,082,863	+7.330%
2025-03-18	15.8000	15.8000	15.2600	15.2700	-1.229%	6,140,118	+10.282%
2025-03-17	14.8900	15.5650	14.8000	15.4600	+5.385%	8,598,552	+8.926%
2025-03-14	14.1100	14.7700	14.0700	14.6700	+5.616%	22,901,833	+14.792%
2025-03-13	14.0300	14.2050	13.6750	13.8900	-1.768%	17,129,570	+21.238%
2025-03-12	14.7800	15.0100	13.4600	14.1400	-5.481%	28,539,856	+19.095%
2025-03-11	15.1300	15.1800	14.6800	14.9600	-1.254%	7,028,395	+12.567%
2025-03-10	15.2700	15.4700	14.9950	15.1500	-1.815%	10,452,589	+11.155%
2025-03-07	14.5500	15.4300	14.5300	15.4300	+6.048%	8,404,169	+9.138%
2025-03-06	14.3250	14.6700	14.2800	14.5500	+1.394%	3,997,773	+15.739%
2025-03-05	14.1800	14.3850	14.0600	14.3500	+2.063%	3,125,200	+17.352%
2025-03-04	13.8900	14.2400	13.6550	14.0600	+0.357%	5,479,846	+19.772%
2025-03-03	14.3100	14.4600	13.9300	14.0100	-0.989%	4,013,715	+20.200%
2025-02-28	14.1800	14.5000	14.0000	14.1500	-2.414%	7,526,530	+19.011%
2025-02-27	14.6800	14.9000	14.3850	14.5000	-1.226%	4,774,376	+16.138%
2025-02-26	14.8000	15.0250	14.6100	14.6800	-0.272%	4,587,085	+14.714%
2025-02-25	14.6400	14.8550	14.4850	14.7200	+1.099%	4,049,438	+14.402%
2025-02-24	14.5900	14.9400	14.5400	14.5600	-0.614%	4,618,418	+15.659%
2025-02-21	15.0300	15.0600	14.6300	14.6500	-2.658%	4,711,855	+14.949%
2025-02-20	14.9300	15.4250	14.8450	15.0500	+1.483%	6,929,403	+11.894%
2025-02-19	15.2650	15.2650	14.5403	14.8300	-1.265%	4,951,484	+13.554%
2025-02-18	14.7200	15.1800	14.7200	15.0200	+1.900%	8,162,942	+12.117%
2025-02-14	14.5800	15.0500	14.5100	14.7400	+2.789%	8,510,970	+14.247%

.dark-mode .VBQ832{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VBQ832{ color: #333333; background-color: white; border: 2px solid #333333; }XPXP Inc. Class A Common Stockstock NASDAQ

XP
XP Inc. Class A Common Stock
stock NASDAQ