XP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	98.03	100.04	97.15	97.30	97.30	-1.58%	388,666
Mar 17, 2026	99.50	102.69	98.86	98.86	98.86	-1.11%	1,002,121
Mar 16, 2026	97.60	101.44	97.60	99.97	99.97	4.03%	1,168,361
Mar 13, 2026	95.66	97.64	94.71	96.10	96.10	1.59%	1,848,746
Mar 12, 2026	103.00	103.00	94.60	94.60	94.60	-8.42%	1,409,326
Mar 11, 2026	103.12	105.75	101.23	103.30	103.30	-0.01%	1,056,766
Mar 10, 2026	100.05	105.64	100.05	103.31	103.31	3.52%	1,252,445
Mar 9, 2026	97.50	101.21	95.53	99.80	99.80	1.19%	1,995,921
Mar 6, 2026	103.25	103.99	97.62	98.63	98.63	-5.20%	2,100,668
Mar 5, 2026	107.21	108.06	103.05	104.04	104.04	-3.60%	743,053
Mar 4, 2026	107.45	110.06	107.06	107.93	107.93	0.43%	860,473
Mar 3, 2026	110.15	111.51	102.01	107.47	107.47	-4.20%	1,826,455
Mar 2, 2026	109.55	113.63	108.13	112.18	112.18	0.85%	721,895
Feb 27, 2026	112.97	113.00	109.82	111.23	111.23	-1.54%	653,479
Feb 26, 2026	113.80	115.14	109.88	112.97	112.97	-1.08%	828,703
Feb 25, 2026	116.20	117.24	113.34	114.20	114.20	-1.70%	639,335
Feb 24, 2026	112.50	116.18	110.40	116.18	116.18	3.46%	853,669
Feb 23, 2026	118.00	118.42	110.61	112.30	112.30	-4.71%	1,437,950
Feb 20, 2026	112.00	119.37	111.03	117.85	117.85	5.49%	1,803,379
Feb 19, 2026	105.00	111.72	104.25	111.72	111.72	6.40%	1,637,340
Feb 18, 2026	104.11	105.62	103.92	105.00	105.00	0.58%	943,457
Feb 13, 2026	104.00	105.56	99.51	104.39	104.39	0.38%	1,290,065
Feb 12, 2026	105.01	105.88	101.81	104.00	104.00	-1.05%	1,301,577
Feb 11, 2026	103.85	107.50	102.78	105.10	105.10	1.20%	964,611
Feb 10, 2026	105.40	107.88	102.39	103.85	103.85	-1.50%	1,488,329
Feb 9, 2026	101.80	106.47	100.43	105.43	105.43	4.20%	1,139,475
Feb 6, 2026	97.60	101.18	97.43	101.18	101.18	3.69%	631,772
Feb 5, 2026	99.00	100.96	97.55	97.58	97.58	-2.18%	760,278
Feb 4, 2026	103.99	103.99	97.93	99.75	99.75	-3.63%	998,464
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