XP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	105.00	106.98	102.09	103.51	103.51	-0.56%	750,692
Feb 2, 2026	101.00	105.12	101.00	104.09	104.09	2.05%	1,034,809
Jan 30, 2026	103.07	104.92	100.98	102.00	102.00	-2.87%	951,134
Jan 29, 2026	107.50	108.17	102.04	105.01	105.01	-1.99%	1,565,401
Jan 28, 2026	105.23	109.26	105.20	107.14	107.14	1.82%	1,307,757
Jan 27, 2026	106.50	109.26	104.76	105.23	105.23	-0.24%	1,771,772
Jan 26, 2026	105.90	107.62	104.92	105.48	105.48	-1.15%	729,399
Jan 23, 2026	104.44	106.94	102.85	106.71	106.71	2.83%	926,162
Jan 22, 2026	102.55	107.62	102.55	103.77	103.77	2.13%	1,539,733
Jan 21, 2026	97.26	101.92	96.90	101.61	101.61	4.95%	1,362,962
Jan 20, 2026	93.00	97.96	91.80	96.82	96.82	3.00%	1,425,247
Jan 19, 2026	93.16	94.35	92.75	94.00	94.00	0.25%	71,983
Jan 16, 2026	93.35	94.10	92.12	93.77	93.77	-0.09%	179,514
Jan 15, 2026	92.75	94.22	92.43	93.85	93.85	1.19%	127,276
Jan 14, 2026	91.50	93.63	91.31	92.75	92.75	1.37%	321,016
Jan 13, 2026	92.73	92.85	90.75	91.50	91.50	-1.25%	355,155
Jan 12, 2026	92.12	92.92	91.00	92.66	92.66	0.28%	470,095
Jan 9, 2026	92.14	93.08	91.75	92.40	92.40	-0.59%	554,676
Jan 8, 2026	90.55	92.95	89.82	92.95	92.95	2.37%	325,957
Jan 7, 2026	91.66	91.87	89.00	90.80	90.80	-1.58%	198,105
Jan 6, 2026	92.79	94.00	90.37	92.26	92.26	0.39%	371,802
Jan 5, 2026	88.05	93.50	87.61	91.90	91.90	4.41%	686,776
Jan 2, 2026	91.15	91.54	87.37	88.02	88.02	-4.07%	950,512
Dec 30, 2025	91.68	92.26	90.45	91.75	91.75	0.08%	266,552
Dec 29, 2025	91.49	91.80	90.72	91.68	91.68	0.21%	138,735
Dec 26, 2025	91.00	91.49	90.13	91.49	91.49	0.02%	158,695
Dec 23, 2025	89.64	91.47	89.53	91.47	91.47	2.25%	334,183
Dec 22, 2025	88.94	90.54	88.09	89.46	89.46	0.29%	250,669
Dec 19, 2025	87.68	89.75	87.01	89.20	89.20	2.40%	568,016
Dec 18, 2025	88.15	88.35	86.51	87.11	87.11	-0.54%	823,421
Dec 17, 2025	91.60	91.60	87.08	87.58	87.58	-3.77%	629,924
Dec 16, 2025	95.40	96.69	90.76	91.01	91.01	-4.88%	671,301
Dec 15, 2025	95.30	97.15	95.16	95.68	95.68	0.49%	866,940
Dec 12, 2025	96.50	98.68	94.15	95.21	95.21	-1.65%	413,595
Dec 11, 2025	98.49	98.79	96.07	96.81	96.81	-1.71%	499,314
Dec 10, 2025	98.00	98.90	96.51	98.49	98.49	0.29%	401,697
Dec 9, 2025	99.15	99.74	95.80	98.21	97.22	-1.15%	779,907
Dec 8, 2025	100.01	100.44	98.13	99.35	98.35	1.69%	379,361
Dec 5, 2025	104.01	106.77	96.41	97.70	96.71	-6.55%	1,178,276
Dec 4, 2025	102.76	106.56	102.27	104.55	103.50	2.40%	849,872
Dec 3, 2025	107.40	107.40	101.81	102.10	101.07	-4.40%	632,727
Dec 2, 2025	105.30	107.70	104.38	106.80	105.72	1.21%	615,455
Dec 1, 2025	103.60	106.50	102.12	105.52	104.46	1.84%	326,823
Nov 28, 2025	100.70	106.50	100.70	103.61	102.57	2.28%	843,853
Nov 27, 2025	101.22	101.66	99.99	101.30	100.28	-0.19%	98,847
Nov 26, 2025	96.66	102.00	96.66	101.49	100.47	4.32%	539,466
Nov 25, 2025	95.80	97.55	95.41	97.29	96.31	0.89%	322,148
Nov 24, 2025	93.40	97.10	93.40	96.43	95.46	2.83%	437,464
Nov 21, 2025	96.49	96.49	92.30	93.78	92.83	-3.01%	593,242
Nov 19, 2025	98.68	99.52	95.97	96.69	95.71	-2.02%	529,469