XP Factory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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