XP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	96.66	102.00	96.66	101.49	101.49	4.32%	539,466
Nov 25, 2025	95.80	97.55	95.41	97.29	97.29	0.89%	322,148
Nov 24, 2025	93.40	97.10	93.40	96.43	96.43	2.83%	437,464
Nov 21, 2025	96.49	96.49	92.30	93.78	93.78	-3.01%	593,242
Nov 19, 2025	98.68	99.52	95.97	96.69	96.69	-2.02%	529,469
Nov 18, 2025	96.98	101.10	95.81	98.68	98.68	2.05%	1,820,479
Nov 17, 2025	99.11	100.00	96.28	96.70	96.70	-2.43%	742,213
Nov 14, 2025	100.23	101.70	98.66	99.11	99.11	-1.76%	726,643
Nov 13, 2025	102.74	103.59	100.06	100.89	100.89	-1.10%	314,500
Nov 12, 2025	104.00	105.47	100.35	102.01	102.01	-2.10%	452,005
Nov 11, 2025	100.25	106.36	100.00	104.20	104.20	3.94%	864,007
Nov 10, 2025	98.90	101.24	98.90	100.25	100.25	1.47%	210,062
Nov 7, 2025	99.01	99.62	97.20	98.80	98.80	-1.34%	187,372
Nov 6, 2025	99.02	100.66	98.62	100.14	100.14	1.13%	244,412
Nov 5, 2025	97.56	99.99	97.23	99.02	99.02	1.50%	404,214
Nov 4, 2025	97.92	98.23	96.55	97.56	97.56	-0.58%	292,384
Nov 3, 2025	96.82	98.83	96.82	98.13	98.13	0.93%	218,082
Oct 31, 2025	96.60	97.88	96.32	97.23	97.23	0.76%	181,112
Oct 30, 2025	96.33	98.48	96.33	96.50	96.50	-1.51%	170,793
Oct 29, 2025	95.20	99.00	94.91	97.98	97.98	2.97%	573,899
Oct 28, 2025	94.19	95.22	93.71	95.15	95.15	0.52%	89,056
Oct 27, 2025	95.78	96.47	94.50	94.66	94.66	-0.50%	157,429
Oct 24, 2025	92.26	95.53	92.26	95.14	95.14	3.12%	525,708
Oct 23, 2025	90.38	92.61	90.38	92.26	92.26	2.05%	372,953
Oct 22, 2025	91.50	92.43	90.12	90.41	90.41	-1.57%	342,905
Oct 21, 2025	93.04	94.20	91.07	91.85	91.85	-1.90%	185,647
Oct 20, 2025	89.77	94.30	89.45	93.63	93.63	4.83%	590,430
Oct 17, 2025	88.92	90.07	87.67	89.32	89.32	-0.20%	547,101
Oct 16, 2025	90.99	91.70	89.25	89.50	89.50	-1.00%	371,379
Oct 15, 2025	87.86	91.09	87.47	90.40	90.40	2.96%	891,983
Oct 14, 2025	87.15	88.91	86.32	87.80	87.80	0.75%	453,089
Oct 13, 2025	86.95	87.97	86.67	87.15	87.15	-0.22%	270,909
Oct 10, 2025	87.30	88.77	86.64	87.34	87.34	0.23%	848,390
Oct 9, 2025	86.55	87.63	85.97	87.14	87.14	0.77%	424,370
Oct 8, 2025	89.00	89.40	85.64	86.47	86.47	-1.74%	1,093,391
Oct 7, 2025	90.30	90.56	87.55	88.00	88.00	-3.14%	844,492
Oct 6, 2025	93.15	93.27	90.67	90.85	90.85	-2.02%	518,291
Oct 3, 2025	94.24	94.59	91.75	92.72	92.72	-1.61%	734,338
Oct 2, 2025	97.45	98.79	93.61	94.24	94.24	-3.29%	1,324,973
Oct 1, 2025	99.83	101.68	97.23	97.45	97.45	-3.02%	909,277
Sep 30, 2025	100.70	101.92	98.57	100.48	100.48	-0.37%	807,513
Sep 29, 2025	99.85	101.63	99.85	100.85	100.85	1.05%	353,354
Sep 26, 2025	100.80	101.30	98.86	99.80	99.80	-0.99%	595,059
Sep 25, 2025	100.54	103.65	100.54	100.80	100.80	-0.70%	682,474
Sep 24, 2025	102.61	103.04	100.14	101.51	101.51	-2.02%	482,841
Sep 23, 2025	103.59	104.95	102.08	103.60	103.60	0.01%	568,294
Sep 22, 2025	104.35	105.00	103.10	103.59	103.59	-0.87%	334,603
Sep 19, 2025	106.81	107.47	103.81	104.50	104.50	-1.90%	803,824
Sep 18, 2025	106.01	107.23	104.45	106.52	106.52	1.16%	323,332
Sep 17, 2025	101.54	107.29	101.05	105.30	105.30	3.31%	607,050