XP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	97.26	-1.15%	779,907
Dec 8, 2025	100.01	100.44	98.13	99.35	98.39	1.69%	379,361
Dec 5, 2025	104.01	106.77	96.41	97.70	96.75	-6.55%	1,178,276
Dec 4, 2025	102.76	106.56	102.27	104.55	103.54	2.40%	849,872
Dec 3, 2025	107.40	107.40	101.81	102.10	101.11	-4.40%	632,727
Dec 2, 2025	105.30	107.70	104.38	106.80	105.76	1.21%	615,455
Dec 1, 2025	103.60	106.50	102.12	105.52	104.50	1.84%	326,823
Nov 28, 2025	100.70	106.50	100.70	103.61	102.61	2.28%	843,853
Nov 27, 2025	101.22	101.66	99.99	101.30	100.32	-0.19%	98,847
Nov 26, 2025	96.66	102.00	96.66	101.49	100.51	4.32%	539,466
Nov 25, 2025	95.80	97.55	95.41	97.29	96.35	0.89%	322,148
Nov 24, 2025	93.40	97.10	93.40	96.43	95.50	2.83%	437,464
Nov 21, 2025	96.49	96.49	92.30	93.78	92.87	-3.01%	593,242
Nov 19, 2025	98.68	99.52	95.97	96.69	95.75	-2.02%	529,469
Nov 18, 2025	96.98	101.10	95.81	98.68	97.72	2.05%	1,820,479
Nov 17, 2025	99.11	100.00	96.28	96.70	95.76	-2.43%	742,213
Nov 14, 2025	100.23	101.70	98.66	99.11	98.15	-1.76%	726,643
Nov 13, 2025	102.74	103.59	100.06	100.89	99.91	-1.10%	314,500
Nov 12, 2025	104.00	105.47	100.35	102.01	101.02	-2.10%	452,005
Nov 11, 2025	100.25	106.36	100.00	104.20	103.19	3.94%	864,007
Nov 10, 2025	98.90	101.24	98.90	100.25	99.28	1.47%	210,062
Nov 7, 2025	99.01	99.62	97.20	98.80	97.84	-1.34%	187,372
Nov 6, 2025	99.02	100.66	98.62	100.14	99.17	1.13%	244,412
Nov 5, 2025	97.56	99.99	97.23	99.02	98.06	1.50%	404,214
Nov 4, 2025	97.92	98.23	96.55	97.56	96.61	-0.58%	292,384
Nov 3, 2025	96.82	98.83	96.82	98.13	97.18	0.93%	218,082
Oct 31, 2025	96.60	97.88	96.32	97.23	96.29	0.76%	181,112
Oct 30, 2025	96.33	98.48	96.33	96.50	95.56	-1.51%	170,793
Oct 29, 2025	95.20	99.00	94.91	97.98	97.03	2.97%	573,899
Oct 28, 2025	94.19	95.22	93.71	95.15	94.23	0.52%	89,056
Oct 27, 2025	95.78	96.47	94.50	94.66	93.74	-0.50%	157,429
Oct 24, 2025	92.26	95.53	92.26	95.14	94.22	3.12%	525,708
Oct 23, 2025	90.38	92.61	90.38	92.26	91.37	2.05%	372,953
Oct 22, 2025	91.50	92.43	90.12	90.41	89.53	-1.57%	342,905
Oct 21, 2025	93.04	94.20	91.07	91.85	90.96	-1.90%	185,647
Oct 20, 2025	89.77	94.30	89.45	93.63	92.72	4.83%	590,430
Oct 17, 2025	88.92	90.07	87.67	89.32	88.45	-0.20%	547,101
Oct 16, 2025	90.99	91.70	89.25	89.50	88.63	-1.00%	371,379
Oct 15, 2025	87.86	91.09	87.47	90.40	89.52	2.96%	891,983
Oct 14, 2025	87.15	88.91	86.32	87.80	86.95	0.75%	453,089
Oct 13, 2025	86.95	87.97	86.67	87.15	86.31	-0.22%	270,909
Oct 10, 2025	87.30	88.77	86.64	87.34	86.49	0.23%	848,390
Oct 9, 2025	86.55	87.63	85.97	87.14	86.30	0.77%	424,370
Oct 8, 2025	89.00	89.40	85.64	86.47	85.63	-1.74%	1,093,391