XP Inc (XP)
22.39
+1.26
(+5.96%)
USD |
NASDAQ |
May 03, 16:00
22.38
-0.01
(-0.04%)
After-Hours: 20:00
XP Price: 22.39 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 22.23 | 22.57 | 22.01 | 22.39 | 7.527M |
May 02, 2024 | 21.15 | 21.37 | 20.80 | 21.13 | 4.758M |
May 01, 2024 | 20.44 | 21.02 | 20.18 | 20.56 | 2.836M |
Apr 30, 2024 | 20.45 | 20.94 | 20.21 | 20.47 | 5.344M |
Apr 29, 2024 | 21.29 | 21.46 | 21.01 | 21.42 | 3.353M |
Apr 26, 2024 | 20.76 | 21.52 | 20.76 | 21.06 | 5.133M |
Apr 25, 2024 | 20.33 | 20.63 | 20.16 | 20.55 | 3.606M |
Apr 24, 2024 | 20.54 | 20.67 | 20.17 | 20.64 | 4.573M |
Apr 23, 2024 | 20.32 | 20.97 | 20.27 | 20.57 | 7.411M |
Apr 22, 2024 | 21.22 | 21.25 | 20.85 | 21.11 | 4.905M |
Apr 19, 2024 | 21.12 | 21.35 | 20.81 | 21.02 | 5.388M |
Apr 18, 2024 | 21.68 | 21.71 | 20.99 | 21.07 | 4.831M |
Apr 17, 2024 | 21.77 | 21.89 | 21.45 | 21.56 | 6.511M |
Apr 16, 2024 | 22.16 | 22.16 | 21.52 | 21.70 | 10.74M |
Apr 15, 2024 | 23.09 | 23.53 | 22.44 | 22.55 | 6.210M |
Apr 12, 2024 | 23.73 | 23.93 | 23.24 | 23.36 | 5.280M |
Apr 11, 2024 | 24.12 | 24.23 | 23.83 | 24.10 | 4.161M |
Apr 10, 2024 | 24.82 | 24.85 | 24.04 | 24.19 | 6.574M |
Apr 09, 2024 | 25.18 | 25.44 | 24.85 | 25.33 | 5.731M |
Apr 08, 2024 | 24.82 | 25.06 | 24.68 | 24.97 | 2.447M |
Apr 05, 2024 | 24.83 | 24.97 | 24.42 | 24.67 | 3.743M |
Apr 04, 2024 | 25.29 | 25.54 | 24.80 | 24.96 | 4.225M |
Apr 03, 2024 | 24.91 | 25.24 | 24.63 | 24.91 | 5.710M |
Apr 02, 2024 | 25.00 | 25.60 | 24.73 | 25.11 | 5.206M |
Apr 01, 2024 | 25.65 | 25.66 | 25.04 | 25.22 | 4.998M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.65
Minimum
Mar 23 2023
51.17
Maximum
Sep 02 2021
29.86
Average
26.73
Median
Price Benchmarks
Nu Holdings Ltd | 11.68 |
Greenlight Capital Re Ltd | 12.47 |
Oxbridge Re Holdings Ltd | 1.18 |
Patria Investments Ltd | 12.76 |
Iris Acquisition Corp | 10.38 |
Price Related Metrics
PE Ratio | 15.58 |
PS Ratio | 9.292 |
PEG Ratio | 0.8372 |
Price to Book Value | 3.064 |
Price to Free Cash Flow | 7.667 |
Earnings Yield | 6.42% |
Market Cap | 12.28B |