NasdaqGS - Nasdaq Real Time Price USD

XP Inc. (XP)

18.63
-0.14
(-0.75%)
At close: May 19 at 4:00:00 PM EDT
18.64
+0.01
+(0.05%)
After hours: May 19 at 7:38:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202518.5218.6718.4118.6318.637,076,500
May 16, 202518.5318.7818.4318.7718.775,280,900
May 15, 202518.8718.9418.5318.5918.5910,472,500
May 14, 202518.5319.0918.3318.9118.9115,427,700
May 13, 202518.3918.6918.1818.5318.5317,081,100
May 12, 202517.9518.0917.6417.9017.9010,277,100
May 9, 202517.7217.9717.6017.8717.8710,195,600
May 8, 202516.1817.6516.1717.5917.5912,102,200
May 7, 202515.8715.8715.5115.8415.844,685,800
May 6, 202515.8416.1115.7615.7915.793,526,600
May 5, 202516.1116.2415.8515.8915.893,231,000
May 2, 202516.1716.2615.9916.1816.183,511,300
May 1, 202516.2516.2915.8215.9715.972,339,100
Apr 30, 202515.8616.1115.7216.1016.104,571,000
Apr 29, 202516.2616.4016.1416.1616.163,812,400
Apr 28, 202516.0516.2915.9016.2116.216,100,700
Apr 25, 202515.5716.0215.5215.9615.968,927,600
Apr 24, 202515.2515.6114.9115.5615.5619,055,500
Apr 23, 202514.9015.2114.7415.0615.068,355,200
Apr 22, 202514.0414.5214.0314.4814.486,207,700
Apr 21, 202513.8714.0313.7213.8913.892,611,400
Apr 17, 202513.7514.0513.7213.9613.966,450,500
Apr 16, 202513.7413.8913.5613.6713.675,084,400
Apr 15, 202513.8413.9713.6913.7313.735,412,000
Apr 14, 202513.7113.9013.5713.7313.736,299,400
Apr 11, 202513.0413.5212.7913.4613.468,959,300
Apr 10, 202513.1613.4212.5112.9212.925,939,300
Apr 9, 202512.5113.5312.2313.4113.4110,403,400
Apr 8, 202513.3013.3812.6112.6912.6910,922,600
Apr 7, 202512.6013.3812.2012.7612.768,891,700
Apr 4, 202513.6313.7412.8112.9912.999,470,400
Apr 3, 202514.0214.3913.7914.2314.2313,911,200
Apr 2, 202514.0814.1913.8114.0314.036,880,800
Apr 1, 202514.1014.2213.9014.1514.155,871,400
Mar 31, 202514.2914.3613.7313.7513.758,417,700
Mar 28, 202514.5815.1214.2514.8014.8014,670,000
Mar 27, 202514.8015.0314.6414.6714.674,632,300
Mar 26, 202514.7714.8814.4814.8614.865,454,100
Mar 25, 202514.9315.1014.4914.6514.6510,813,500
Mar 24, 202515.0715.1714.7414.7414.744,837,900
Mar 21, 202515.1015.3115.0415.1315.137,426,600
Mar 20, 202515.5115.5415.1615.2115.216,088,500
Mar 19, 202515.3615.8615.2915.6915.697,128,300
Mar 18, 202515.8015.8015.2615.2715.276,271,600
Mar 17, 202514.8915.5614.8015.4615.468,634,600
Mar 14, 202514.1114.7714.0714.6714.6722,948,200
Mar 13, 202514.0314.2013.6813.8913.8917,141,600
Mar 12, 202514.7815.0113.4614.1414.1428,559,900
Mar 11, 202515.1315.1814.6814.9614.967,044,400
Mar 10, 202515.2715.4714.9915.1515.1510,472,300
Mar 7, 202514.5515.4314.5315.4315.438,505,400
Mar 6, 202514.3214.6714.2814.5514.554,034,800
Mar 5, 202514.1814.3914.0614.3514.353,740,000
Mar 4, 202513.8914.2413.6514.0614.065,533,400
Mar 3, 202514.3114.4613.9314.0114.014,039,600
Feb 28, 202514.1814.5014.0014.1514.157,664,100
Feb 27, 202514.6814.9014.3914.5014.504,804,000
Feb 26, 202514.8015.0214.6114.6814.685,243,900
Feb 25, 202514.6414.8514.4814.7214.724,062,400
Feb 24, 202514.5914.9414.5414.5614.564,632,500
Feb 21, 202515.0315.0614.6314.6514.654,774,100
Feb 20, 202514.9315.4314.8515.0515.056,970,500
Feb 19, 202515.2715.2714.5414.8314.834,988,100
Feb 18, 202514.7215.1814.7215.0215.028,251,900
Feb 14, 202514.5815.0514.5114.7414.748,523,500
Feb 13, 202514.3014.4414.1614.3414.342,749,900
Feb 12, 202514.0914.3314.0114.3214.325,765,200
Feb 11, 202514.1614.3613.9914.2514.254,690,500
Feb 10, 202514.1114.2013.9414.1414.143,206,000
Feb 7, 202514.1714.3113.7713.9313.933,675,000
Feb 6, 202514.0614.3213.9214.1514.154,038,100
Feb 5, 202513.9014.0613.7713.9513.956,876,200
Feb 4, 202513.7414.1413.6714.0014.005,011,600
Feb 3, 202513.2413.8613.1513.8113.814,632,800
Jan 31, 202513.9714.0913.5713.6513.655,662,100
Jan 30, 202513.5114.1313.5014.0014.007,292,600
Jan 29, 202513.2413.3913.2113.3113.316,090,000
Jan 28, 202513.1313.3813.0413.3013.306,388,700
Jan 27, 202512.8513.1712.7513.1413.146,129,200
Jan 24, 202512.6012.8712.5012.7912.798,162,400
Jan 23, 202512.1612.3512.0012.2012.208,466,100
Jan 22, 202511.6212.1711.4712.0812.0811,091,900
Jan 21, 202512.0212.0710.9011.4111.4126,210,600
Jan 17, 202512.1112.1511.9011.9911.994,340,900
Jan 16, 202511.9012.1111.6511.9911.995,746,100
Jan 15, 202511.6111.9311.6111.9211.926,449,800
Jan 14, 202511.5711.6411.1511.4111.419,844,600
Jan 13, 202511.0411.5611.0011.5511.557,337,300
Jan 10, 202511.1211.2911.0211.1611.165,541,300
Jan 8, 202511.0111.1810.8211.0511.058,679,300
Jan 7, 202511.6011.6611.1511.2411.2410,532,600
Jan 6, 202511.6611.8311.3711.4011.409,802,200
Jan 3, 202511.8311.8811.4311.4611.464,875,400
Jan 2, 202511.7412.0611.6711.8111.814,605,200
Dec 31, 202411.8511.9811.7611.8511.856,379,100
Dec 30, 202412.0012.0011.7611.7811.785,383,700
Dec 27, 202412.1412.2312.0212.0812.084,036,100
Dec 26, 202412.0712.2511.9912.1812.184,300,600
Dec 24, 202412.1912.2912.0812.1212.121,387,800
Dec 23, 202411.9812.1611.8312.1412.145,054,700
Dec 20, 202412.1912.3411.9712.1812.1810,169,600
Dec 19, 202412.1312.2711.7412.1012.108,135,400
Dec 18, 202412.8512.8811.6811.9111.9114,389,700
Dec 17, 202412.8213.2312.7412.9912.998,620,900
Dec 16, 202413.0413.0812.6712.8512.857,638,900
Dec 13, 202413.1513.4313.0513.1413.1411,340,700
Dec 12, 202413.0513.1812.8913.1213.128,001,900
Dec 11, 202413.0913.3112.5113.1013.1010,421,300
Dec 10, 2024 0.65 Dividend
Dec 10, 202412.7012.9612.6012.9312.935,654,900
Dec 9, 202413.6413.9613.4013.4312.785,422,000
Dec 6, 202413.5213.5413.2513.4112.768,404,800
Dec 5, 202413.8013.8013.3513.5212.877,287,200
Dec 4, 202413.3813.5513.2313.4412.7910,607,600
Dec 3, 202413.7713.9513.4013.4212.7711,429,100
Dec 2, 202413.5514.0213.4913.8513.1813,765,600
Nov 29, 202413.5613.8013.1413.5412.8810,388,600
Nov 27, 202416.0016.1514.8714.9514.239,115,600
Nov 26, 202416.0416.2615.9016.0315.256,726,900
Nov 25, 202415.9516.1015.6716.0415.266,044,200
Nov 22, 202415.5816.0815.5715.8815.115,025,900
Nov 21, 202415.4715.8415.4615.5214.775,199,900
Nov 20, 202416.0716.1715.4015.6714.917,255,400
Nov 19, 202416.7016.7716.5516.6815.874,270,800
Nov 18, 202416.9117.1116.6816.8616.042,980,600
Nov 15, 202416.6516.8916.5016.6315.832,312,200
Nov 14, 202416.9517.0116.6316.6815.872,770,100
Nov 13, 202416.8216.9016.6316.8015.994,367,200
Nov 12, 202417.1017.3116.7916.8216.014,231,200
Nov 11, 202417.0917.4316.9517.3516.516,089,100
Nov 8, 202417.4117.4116.7817.0716.245,080,200
Nov 7, 202418.1318.3017.5917.6216.773,499,900
Nov 6, 202417.6118.1117.1217.9317.064,355,500
Nov 5, 202417.4717.9217.4117.9017.032,574,800
Nov 4, 202417.3917.8117.2517.6216.772,326,700
Nov 1, 202417.5417.6516.7416.7715.963,923,600
Oct 31, 202417.7517.8317.3817.4616.612,540,100
Oct 30, 202417.7017.9917.6717.9017.032,530,600
Oct 29, 202418.2218.3617.7517.7616.901,849,800
Oct 28, 202417.8718.1917.8318.1617.282,699,700
Oct 25, 202417.5617.7517.4117.6216.772,901,800
Oct 24, 202417.5717.8317.4817.8016.942,428,200
Oct 23, 202417.9617.9917.4517.5016.652,742,300
Oct 22, 202418.0518.1117.7918.0017.132,530,200
Oct 21, 202418.1118.3518.0218.0817.202,732,300
Oct 18, 202418.2818.3718.0618.1517.272,805,100
Oct 17, 202418.0218.3317.8818.1617.284,292,800
Oct 16, 202417.7718.1817.7118.1517.274,149,100
Oct 15, 202417.8618.0117.4817.5616.712,836,300
Oct 14, 202417.5618.0917.5318.0117.143,911,200
Oct 11, 202417.1517.6017.1217.5416.693,027,700
Oct 10, 202417.2417.4617.1317.3116.472,475,500
Oct 9, 202417.4517.4916.9417.1816.353,549,700
Oct 8, 202417.6617.8817.5417.6716.812,000,000
Oct 7, 202417.8217.9117.5617.7316.873,055,100
Oct 4, 202417.3517.8417.3117.7416.884,644,300
Oct 3, 202417.5617.9417.4017.9317.063,375,100
Oct 2, 202418.4118.5317.9417.9717.103,903,900
Oct 1, 202417.9118.1417.7018.0317.164,282,000
Sep 30, 202418.1318.2817.8117.9417.072,689,200
Sep 27, 202418.2318.5718.1518.2017.323,695,400
Sep 26, 202418.0918.3017.9718.1517.273,583,000
Sep 25, 202418.0618.1817.6017.7716.915,522,100
Sep 24, 202418.1118.4717.7718.1317.256,406,100
Sep 23, 202418.0518.2517.4717.5216.6710,578,600
Sep 20, 202419.4519.6017.9118.3317.4410,826,400
Sep 19, 202420.0520.3919.7519.7618.805,277,000
Sep 18, 202419.6619.9719.5319.6318.683,203,900
Sep 17, 202419.5419.7819.3719.6218.673,048,600
Sep 16, 202419.3319.6119.2619.4618.523,104,600
Sep 13, 202418.7019.2818.7019.2618.336,132,300
Sep 12, 202418.3318.6818.1918.5917.693,544,400
Sep 11, 202418.1318.4717.8918.3717.485,153,300
Sep 10, 202417.9218.1517.6918.1017.223,477,800
Sep 9, 202418.1518.2717.9618.2017.323,325,000
Sep 6, 202418.5318.7017.9418.1817.306,787,200
Sep 5, 202418.3318.7518.2018.6217.725,113,300
Sep 4, 202418.4418.4818.1418.2717.397,295,000
Sep 3, 202418.3518.6618.0718.4317.548,760,300
Aug 30, 202418.2319.0218.1618.4117.5269,889,700
Aug 29, 202418.8919.2218.5118.5717.675,558,900
Aug 28, 202419.2819.5319.0619.1318.204,063,800
Aug 27, 202419.4819.7819.4219.5018.563,696,700
Aug 26, 202419.8420.1619.4319.6218.675,825,200
Aug 23, 202419.3719.8619.3319.6018.6518,253,600
Aug 22, 202419.2219.6419.1719.2818.357,974,000
Aug 21, 202419.6419.7819.4119.4318.497,424,500
Aug 20, 202419.7319.8919.5319.5518.604,706,600
Aug 19, 202420.2320.2419.8820.0019.037,153,500
Aug 16, 202420.0620.3619.9219.9518.989,735,600
Aug 15, 202419.5520.1719.4819.8018.849,433,400
Aug 14, 202419.8520.0919.4019.5818.6313,591,300
Aug 13, 202418.3118.6118.1718.4417.5511,590,800
Aug 12, 202418.2418.2817.9918.0317.164,714,200
Aug 9, 202417.7118.3617.6418.0617.196,607,700
Aug 8, 202416.7517.7416.7517.4516.615,072,300
Aug 7, 202416.7417.0616.6716.6915.885,063,600
Aug 6, 202416.1516.4715.9716.3815.595,680,500
Aug 5, 202415.3016.0815.2415.9515.184,757,000
Aug 2, 202416.3616.4116.0216.3715.586,523,600
Aug 1, 202417.1517.3616.4816.6315.835,087,400
Jul 31, 202417.3717.5317.1017.1116.284,586,200
Jul 30, 202417.6217.7617.2317.3216.481,999,500
Jul 29, 202417.8117.9117.5517.6216.773,880,200
Jul 26, 202417.7918.0817.5817.7316.878,219,900
Jul 25, 202417.5017.9217.3917.5916.744,392,300
Jul 24, 202417.9918.1217.4717.5016.653,559,000
Jul 23, 202418.2018.3118.0918.1617.281,680,000
Jul 22, 202418.2318.4318.0218.3617.472,256,800
Jul 19, 202417.8518.0417.7417.8917.023,420,600
Jul 18, 202418.4118.4117.6317.6716.814,045,000
Jul 17, 202418.4718.6618.3818.5717.672,780,700
Jul 16, 202418.7618.9918.5218.7017.793,561,500
Jul 15, 202418.5318.7818.2518.6017.705,766,200
Jul 12, 202418.2018.5218.1518.4417.553,118,400
Jul 11, 202418.1618.3517.8918.3317.445,237,000
Jul 10, 202417.7218.3517.7218.2517.375,160,800
Jul 9, 202417.1117.4616.9917.4516.616,488,800
Jul 8, 202417.1017.3517.0017.0716.243,669,700
Jul 5, 202416.9917.1116.5617.0716.247,601,500
Jul 3, 202416.7516.9916.6816.8316.022,264,100
Jul 2, 202416.8116.8116.5816.7015.894,560,300
Jul 1, 202417.6717.7516.7616.8316.022,995,000
Jun 28, 202417.9317.9517.3517.5916.749,276,200
Jun 27, 202417.9318.0117.7717.9817.115,293,800
Jun 26, 202417.6517.9317.5617.9017.032,288,500
Jun 25, 202417.8118.0017.7417.8917.024,242,000
Jun 24, 202417.9018.1517.7817.9217.054,118,700
Jun 21, 202417.9317.9617.2517.6316.785,882,300
Jun 20, 202417.3118.0317.2717.9817.1110,174,500
Jun 18, 202417.1317.4116.9417.4016.564,356,000
Jun 17, 202416.8617.2716.7517.0716.245,002,200
Jun 14, 202417.3017.3517.0317.1816.354,057,900
Jun 13, 202418.0818.1317.3317.3716.537,071,900
Jun 12, 202418.8518.9017.9918.0217.155,803,600
Jun 11, 202418.6718.7618.4818.6417.743,542,000
Jun 10, 202418.5418.7618.4518.6417.743,737,300
Jun 7, 202418.9319.2218.7318.8317.928,595,000
Jun 6, 202419.0219.3619.0119.1518.224,508,900
Jun 5, 202418.9919.1818.8218.8717.964,377,900
Jun 4, 202419.0319.3618.9018.9918.075,380,100
Jun 3, 202418.7119.3218.5619.1718.246,786,000
May 31, 202418.6719.2618.6518.9918.077,131,900
May 30, 202418.3919.2418.3319.0618.145,292,800
May 29, 202418.3718.6018.1718.3217.434,716,800
May 28, 202418.8519.2918.8218.8317.926,263,800
May 24, 202418.5219.0618.4618.6817.787,517,000
May 23, 202418.8519.1818.3318.4717.5815,579,600
May 22, 202419.9720.1317.9517.9917.1220,939,100
May 21, 202421.7621.8221.3121.4520.418,177,200
May 20, 202421.5021.7921.3521.5920.555,993,900

Related Tickers

NMR Nomura Holdings, Inc.
5.96
-0.67%
 
BPAC11.SA Banco BTG Pactual S.A.
40.50
+1.40%
 
JEF Jefferies Financial Group Inc.
51.31
-1.89%
 
LAZ Lazard, Inc.
46.03
-0.71%
 
BGC BGC Group, Inc.
10.03
+8.90%
 
VIRT Virtu Financial, Inc.
42.14
+1.66%
 
MC Moelis & Company
60.88
-0.96%
 
MRX Marex Group plc
45.03
-0.55%
 
FRGE Forge Global Holdings, Inc.
14.64
+2.02%
 
PJT PJT Partners Inc.
150.91
+0.28%