The closing price for Xp (XP) last year was $11.85, on December 31. It was down 51.8% for the year. The latest price is $18.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $11.85 | $11.98 | $11.76 | $11.85 | 6,379,100 |
December 30 2024 | $12.00 | $12.00 | $11.76 | $11.78 | 5,383,700 |
December 27 2024 | $12.14 | $12.23 | $12.02 | $12.08 | 4,036,100 |
December 26 2024 | $12.07 | $12.25 | $11.99 | $12.18 | 4,300,600 |
December 24 2024 | $12.19 | $12.29 | $12.08 | $12.12 | 1,387,800 |
December 23 2024 | $11.98 | $12.16 | $11.83 | $12.14 | 5,054,700 |
December 20 2024 | $12.19 | $12.34 | $11.97 | $12.18 | 10,169,600 |
December 19 2024 | $12.13 | $12.27 | $11.74 | $12.10 | 8,135,400 |
December 18 2024 | $12.85 | $12.88 | $11.68 | $11.91 | 14,389,700 |
December 17 2024 | $12.82 | $13.23 | $12.74 | $12.99 | 8,620,900 |
December 16 2024 | $13.04 | $13.08 | $12.67 | $12.85 | 7,638,900 |
December 13 2024 | $13.15 | $13.43 | $13.05 | $13.14 | 11,340,700 |
December 12 2024 | $13.05 | $13.18 | $12.89 | $13.12 | 8,001,900 |
December 11 2024 | $13.09 | $13.31 | $12.51 | $13.10 | 10,421,300 |
December 10 2024 | $12.70 | $12.96 | $12.60 | $12.93 | 5,654,900 |
December 09 2024 | $12.98 | $13.28 | $12.76 | $12.78 | 5,422,000 |
December 06 2024 | $12.86 | $12.88 | $12.61 | $12.76 | 8,404,800 |
December 05 2024 | $13.13 | $13.13 | $12.70 | $12.87 | 7,287,200 |
December 04 2024 | $12.73 | $12.89 | $12.59 | $12.79 | 10,607,600 |
December 03 2024 | $13.10 | $13.28 | $12.75 | $12.77 | 11,429,100 |
December 02 2024 | $12.89 | $13.35 | $12.84 | $13.18 | 13,765,600 |
November 29 2024 | $12.90 | $13.13 | $12.50 | $12.88 | 10,388,600 |
November 27 2024 | $15.23 | $15.37 | $14.15 | $14.23 | 9,115,600 |
November 26 2024 | $15.26 | $15.47 | $15.13 | $15.25 | 6,726,900 |
November 25 2024 | $15.18 | $15.32 | $14.91 | $15.26 | 6,044,200 |
Daily pricing data for Xp dates back to 12/11/2019, and may be incomplete.
