XP Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	14.50	15.00	14.50	14.70	14.70	-0.34%	1,156
Oct 22, 2026	14.75	14.75	14.75	14.75	14.75	-	-
Oct 21, 2026	14.51	14.51	14.51	14.75	14.75	-	3,538
Oct 20, 2026	14.65	15.00	14.51	14.75	14.75	1.03%	103,196
Oct 19, 2026	14.75	15.00	14.50	14.60	14.60	-	25,151
Oct 16, 2026	14.68	14.60	14.60	14.60	14.60	-2.67%	77,399
Oct 15, 2026	15.50	15.50	14.68	15.00	15.00	-	3,342
Oct 14, 2026	15.50	15.50	15.50	15.00	15.00	-3.23%	112,483
Oct 13, 2026	14.90	15.50	14.90	15.50	15.50	3.33%	240,562
Oct 12, 2026	15.10	15.30	15.00	15.00	15.00	-1.96%	452,182
Oct 9, 2026	16.62	16.00	15.30	15.30	15.30	-8.66%	841,607
Oct 8, 2026	18.00	17.00	17.00	16.75	16.75	-5.63%	424,857
Oct 7, 2026	18.00	18.50	17.57	17.75	17.75	-1.39%	78,842
Oct 6, 2026	18.25	18.00	17.50	18.00	18.00	-1.37%	322,919
Oct 5, 2026	18.25	18.37	18.00	18.25	18.25	-	413,020
Oct 2, 2026	18.08	18.50	18.50	18.25	18.25	-	433,341
Oct 1, 2026	18.50	18.50	18.50	18.25	18.25	-1.35%	1,291,673
Sep 30, 2026	17.62	18.50	18.00	18.50	18.50	2.78%	641,290
Sep 29, 2026	18.13	18.19	17.80	18.00	18.00	-1.37%	275,028
Sep 28, 2026	18.50	18.00	18.00	18.25	18.25	1.39%	762,023
Sep 25, 2026	18.00	18.50	18.00	18.00	18.00	-	2,453
Sep 24, 2026	17.85	18.00	18.00	18.00	18.00	1.41%	196,188
Sep 23, 2026	18.00	18.00	18.00	17.75	17.75	-	20,488
Sep 22, 2026	18.00	18.00	17.72	17.75	17.75	-	95,003
Sep 21, 2026	17.50	18.00	17.50	17.75	17.75	-	181,100
Sep 18, 2026	17.71	18.00	17.50	17.75	17.75	-	11,309
Sep 17, 2026	18.20	18.20	18.20	17.75	17.75	-1.39%	371,795
Sep 16, 2026	18.50	18.00	18.00	18.00	18.00	-1.37%	18,140
Sep 15, 2026	18.00	18.50	18.00	18.25	18.25	-	180,895
Sep 14, 2026	19.00	19.00	18.00	18.25	18.25	-1.35%	393,990
Sep 11, 2026	18.50	19.00	18.40	18.50	18.50	-	80,234
Sep 10, 2026	18.50	19.00	18.30	18.50	18.50	-	83,636
Sep 9, 2026	18.50	18.71	18.50	18.50	18.50	-1.07%	71,389
Sep 8, 2026	18.50	19.00	18.70	18.70	18.70	1.08%	168,036
Sep 7, 2026	19.25	19.50	18.50	18.50	18.50	-3.90%	224,350
Sep 4, 2026	19.25	19.50	19.25	19.25	19.25	-	14,197
Sep 3, 2026	19.50	20.00	19.00	19.25	19.25	-1.28%	924
Sep 2, 2026	19.50	19.40	19.20	19.50	19.50	-	1,704
Sep 1, 2026	19.50	19.80	19.45	19.50	19.50	-	319,060
Aug 28, 2026	19.50	19.80	19.00	19.50	19.50	-	319,302
Aug 27, 2026	19.50	19.82	19.40	19.50	19.50	-	127,446
Aug 26, 2026	19.50	20.00	20.00	19.50	19.50	-	18
Aug 25, 2026	19.25	20.00	19.00	19.50	19.50	1.30%	214,756
Aug 24, 2026	19.25	19.50	19.15	19.25	19.25	-	64,856
Aug 21, 2026	19.00	19.50	18.80	19.25	19.25	1.32%	803,124
Aug 20, 2026	19.00	19.50	19.08	19.00	19.00	-	98,128
Aug 19, 2026	19.00	19.30	19.00	19.00	19.00	1.06%	456,403
Aug 18, 2026	19.00	19.38	18.50	18.80	18.80	-1.05%	254,866
Aug 17, 2026	19.00	19.50	18.50	19.00	19.00	-2.56%	163,454
Aug 14, 2026	19.00	19.50	19.03	19.50	19.50	-	347,083