XP Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	18.00	18.50	17.80	18.00	18.00	-	14,163
May 26, 2026	18.00	18.50	17.50	18.00	18.00	-	201,847
May 22, 2026	17.50	18.89	17.25	18.00	18.00	2.86%	855,974
May 21, 2026	16.50	18.00	16.60	17.50	17.50	6.06%	807,099
May 20, 2026	16.50	16.99	16.70	16.50	16.50	-	3,612
May 19, 2026	16.50	17.00	16.00	16.50	16.50	-	76,397
May 18, 2026	17.00	17.50	16.14	16.50	16.50	-2.94%	422,865
May 15, 2026	16.75	17.40	16.50	17.00	17.00	1.49%	443,708
May 14, 2026	17.00	17.50	16.63	16.75	16.75	-1.47%	459,106
May 13, 2026	15.75	17.40	15.60	17.00	17.00	7.94%	576,856
May 12, 2026	16.50	17.00	15.50	15.75	15.75	-1.56%	1,772,878
May 11, 2026	15.75	16.50	15.50	16.00	16.00	-	623,694
May 8, 2026	15.50	16.00	15.00	16.00	16.00	3.23%	921,909
May 7, 2026	15.50	15.50	15.13	15.50	15.50	-	67,648
May 6, 2026	15.25	15.89	15.00	15.50	15.50	1.64%	352,500
May 5, 2026	15.25	15.01	15.00	15.25	15.25	-	350,047
May 1, 2026	14.85	15.45	14.50	15.25	15.25	-	1,518,162
Apr 30, 2026	15.25	15.00	15.00	15.25	15.25	-	123,292
Apr 29, 2026	15.25	15.00	15.00	15.25	15.25	-	251,110
Apr 28, 2026	15.25	15.23	15.00	15.25	15.25	-	149,629
Apr 27, 2026	15.25	15.50	15.00	15.25	15.25	-	543,869
Apr 24, 2026	15.25	15.33	15.00	15.25	15.25	-	246,435
Apr 23, 2026	15.50	16.00	15.00	15.25	15.25	-1.61%	303,065
Apr 22, 2026	15.50	15.60	15.00	15.50	15.50	-	87,661
Apr 21, 2026	15.50	16.00	15.09	15.50	15.50	-	122,700
Apr 20, 2026	14.75	15.50	14.00	15.50	15.50	5.08%	927,144
Apr 17, 2026	13.00	15.00	13.00	14.75	14.75	13.46%	1,279,449
Apr 16, 2026	12.75	13.50	13.00	13.00	13.00	1.96%	68,508
Apr 15, 2026	13.00	13.50	12.50	12.75	12.75	-1.92%	51,066
Apr 14, 2026	12.75	13.00	12.50	13.00	13.00	1.96%	318,684
Apr 13, 2026	12.75	13.00	12.61	12.75	12.75	-	35,917
Apr 10, 2026	12.75	13.00	12.50	12.75	12.75	-	57,449
Apr 9, 2026	12.75	12.50	12.50	12.75	12.75	-	39,400
Apr 8, 2026	12.75	13.00	12.50	12.75	12.75	-	64,403
Apr 7, 2026	12.75	12.88	12.50	12.75	12.75	-	101,273
Apr 2, 2026	12.75	13.00	12.50	12.75	12.75	-	100,081
Apr 1, 2026	12.75	12.90	12.50	12.75	12.75	-	169,484
Mar 31, 2026	13.00	12.60	12.50	12.75	12.75	-1.92%	656,642
Mar 30, 2026	13.00	13.47	12.68	13.00	13.00	-	32,384
Mar 27, 2026	13.00	12.65	12.50	13.00	13.00	-	4,039
Mar 26, 2026	13.25	13.13	12.50	13.00	13.00	-2.99%	223,628
Mar 25, 2026	13.40	13.60	13.05	13.40	13.40	-	216,769
Mar 24, 2026	13.40	13.80	13.00	13.40	13.40	-	581,170
Mar 23, 2026	13.85	14.00	13.00	13.40	13.40	-3.25%	744,882
Mar 20, 2026	12.25	14.00	12.17	13.85	13.85	13.06%	533,639
Mar 19, 2026	10.75	12.25	10.98	12.25	12.25	13.95%	1,665,387
Mar 18, 2026	10.75	11.00	10.73	10.75	10.75	-	671,775
Mar 17, 2026	10.75	11.00	10.50	10.75	10.75	-	136,569
Mar 16, 2026	10.75	11.00	10.51	10.75	10.75	-	84,055
Mar 13, 2026	10.75	11.00	10.13	10.75	10.75	-	507,675