The highest closing price for Xp (XP) last month was $17.93, on November 6. It was down 22.8% for the month. The latest price is $12.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $13.56 | $13.80 | $13.14 | $13.54 | 10,388,600 |
November 27 2024 | $16.00 | $16.15 | $14.87 | $14.95 | 9,115,600 |
November 26 2024 | $16.04 | $16.26 | $15.90 | $16.03 | 6,726,900 |
November 25 2024 | $15.95 | $16.10 | $15.67 | $16.04 | 6,044,200 |
November 22 2024 | $15.58 | $16.09 | $15.57 | $15.88 | 5,025,900 |
November 21 2024 | $15.47 | $15.84 | $15.46 | $15.52 | 5,199,900 |
November 20 2024 | $16.07 | $16.17 | $15.40 | $15.67 | 7,255,400 |
November 19 2024 | $16.70 | $16.77 | $16.55 | $16.68 | 4,270,800 |
November 18 2024 | $16.91 | $17.11 | $16.69 | $16.86 | 2,980,600 |
November 15 2024 | $16.65 | $16.89 | $16.50 | $16.63 | 2,312,200 |
November 14 2024 | $16.95 | $17.01 | $16.63 | $16.68 | 2,770,100 |
November 13 2024 | $16.82 | $16.90 | $16.63 | $16.80 | 4,367,200 |
November 12 2024 | $17.10 | $17.31 | $16.79 | $16.82 | 4,231,200 |
November 11 2024 | $17.09 | $17.43 | $16.95 | $17.35 | 6,089,100 |
November 08 2024 | $17.41 | $17.41 | $16.78 | $17.07 | 5,080,200 |
November 07 2024 | $18.13 | $18.30 | $17.60 | $17.62 | 3,499,900 |
November 06 2024 | $17.61 | $18.11 | $17.12 | $17.93 | 4,355,500 |
November 05 2024 | $17.47 | $17.92 | $17.41 | $17.90 | 2,574,800 |
November 04 2024 | $17.39 | $17.81 | $17.26 | $17.62 | 2,326,700 |
November 01 2024 | $17.54 | $17.65 | $16.74 | $16.77 | 3,923,600 |
Daily pricing data for Xp dates back to 12/11/2019, and may be incomplete.
