XP Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	17.15	17.30	17.30	17.25	17.25	-	236,243
Jul 24, 2026	17.25	17.50	17.00	17.25	17.25	-	60,887
Jul 23, 2026	17.75	17.70	17.10	17.25	17.25	-2.54%	220,916
Jul 22, 2026	17.75	18.00	17.60	17.70	17.70	-1.67%	52,511
Jul 21, 2026	18.00	18.50	17.50	18.00	18.00	-	160,115
Jul 20, 2026	18.00	17.88	17.50	18.00	18.00	-	14,533
Jul 17, 2026	18.00	18.00	17.50	18.00	18.00	-	31,371
Jul 16, 2026	18.00	18.50	17.50	18.00	18.00	-	157,280
Jul 15, 2026	18.50	18.50	17.50	18.00	18.00	-2.70%	141,731
Jul 14, 2026	18.75	19.00	18.11	18.50	18.50	-1.33%	155,867
Jul 13, 2026	18.75	19.00	18.50	18.75	18.75	-	175,950
Jul 10, 2026	19.00	19.50	18.10	18.75	18.75	1.35%	156,595
Jul 9, 2026	19.00	19.50	18.50	18.50	18.50	-2.63%	14,969
Jul 8, 2026	19.00	19.50	18.50	19.00	19.00	-	603,540
Jul 7, 2026	19.00	19.50	18.55	19.00	19.00	-	44,668
Jul 6, 2026	19.00	19.50	19.50	19.00	19.00	-	47,824
Jul 3, 2026	19.00	19.50	18.51	19.00	19.00	-	83,485
Jul 2, 2026	19.50	20.20	18.55	19.00	19.00	-2.56%	2,377,716
Jul 1, 2026	20.25	20.60	19.25	19.50	19.50	-3.70%	129,609
Jun 30, 2026	20.25	20.99	19.50	20.25	20.25	0.25%	153,826
Jun 29, 2026	20.10	20.60	20.20	20.20	20.20	3.59%	92,896
Jun 26, 2026	20.25	21.00	19.50	19.50	19.50	-2.50%	212,495
Jun 25, 2026	20.25	21.00	19.50	20.00	20.00	-3.85%	285,443
Jun 24, 2026	20.25	20.99	19.50	20.80	20.80	7.22%	221,911
Jun 23, 2026	19.25	20.38	19.00	19.40	19.40	2.65%	724,073
Jun 22, 2026	19.25	19.99	18.70	18.90	18.90	-2.58%	352,793
Jun 19, 2026	20.05	20.40	18.50	19.40	19.40	-3.24%	974,148
Jun 18, 2026	19.50	20.40	19.00	20.05	20.05	0.25%	496,889
Jun 17, 2026	18.25	20.00	18.00	20.00	20.00	9.59%	2,092,792
Jun 16, 2026	18.25	18.50	18.00	18.25	18.25	0.83%	169,337
Jun 15, 2026	18.25	18.50	18.00	18.10	18.10	-0.82%	528,568
Jun 12, 2026	18.25	18.43	18.00	18.25	18.25	0.83%	433,518
Jun 11, 2026	18.25	18.40	18.00	18.10	18.10	-0.82%	75,465
Jun 10, 2026	18.75	18.62	18.00	18.25	18.25	-2.67%	149,628
Jun 9, 2026	18.75	19.00	18.50	18.75	18.75	-	78,964
Jun 8, 2026	18.75	19.00	18.60	18.75	18.75	1.35%	413,795
Jun 5, 2026	18.75	19.00	18.50	18.50	18.50	-1.33%	340,760
Jun 4, 2026	18.75	19.00	18.59	18.75	18.75	-	102,471
Jun 3, 2026	18.75	18.90	18.52	18.75	18.75	-	355,953
Jun 2, 2026	18.00	19.00	18.00	18.75	18.75	4.17%	562,054
Jun 1, 2026	17.75	18.15	17.50	18.00	18.00	1.41%	205,793
May 29, 2026	17.75	18.00	17.50	17.75	17.75	-	26,022
May 28, 2026	18.00	18.00	17.77	17.75	17.75	-1.39%	75,107
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