XP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	16.56	16.56	15.98	16.24	16.24	-1.89%	-
Jan 29, 2026	16.91	17.13	16.22	16.55	16.55	-2.22%	-
Jan 28, 2026	16.83	17.50	16.80	16.92	16.92	1.96%	1,625
Jan 27, 2026	16.73	17.10	16.60	16.60	16.60	0.29%	670
Jan 26, 2026	16.83	16.87	16.55	16.55	16.55	-1.99%	-
Jan 23, 2026	16.73	16.89	16.40	16.89	16.89	1.72%	-
Jan 22, 2026	16.22	17.17	16.22	16.60	16.60	2.99%	75
Jan 21, 2026	15.52	16.12	15.52	16.12	16.12	4.91%	71
Jan 20, 2026	14.86	15.48	14.63	15.36	15.36	4.96%	615
Jan 19, 2026	14.63	14.64	14.57	14.64	14.64	-1.03%	-
Jan 16, 2026	14.91	15.00	14.59	14.79	14.79	-0.08%	35
Jan 15, 2026	14.77	14.89	14.73	14.80	14.80	0.86%	-
Jan 14, 2026	14.43	14.69	14.43	14.68	14.68	0.78%	-
Jan 13, 2026	14.61	14.61	14.56	14.56	14.56	-0.19%	-
Jan 12, 2026	14.39	14.60	14.33	14.59	14.59	0.45%	-
Jan 9, 2026	14.59	14.82	14.52	14.52	14.52	-0.08%	555
Jan 8, 2026	14.19	14.54	14.19	14.54	14.54	2.09%	-
Jan 7, 2026	14.41	14.41	13.97	14.24	14.24	-1.10%	-
Jan 6, 2026	14.39	15.10	14.39	14.40	14.40	0.60%	100
Jan 5, 2026	13.77	14.46	13.68	14.31	14.31	5.24%	-
Jan 2, 2026	13.81	14.20	13.60	13.60	13.60	-1.54%	1,167
Dec 30, 2025	13.81	13.81	13.81	13.81	13.81	0.42%	-
Dec 29, 2025	13.90	14.00	13.66	13.75	13.75	-	395
Dec 23, 2025	13.61	13.75	13.61	13.75	13.75	0.50%	-
Dec 22, 2025	13.59	13.68	13.59	13.68	13.68	1.57%	150
Dec 19, 2025	13.47	13.66	13.47	13.47	13.47	0.15%	-
Dec 18, 2025	13.33	13.45	13.25	13.45	13.45	1.54%	689
Dec 17, 2025	14.05	14.05	13.25	13.25	13.25	-6.14%	1,782
Dec 16, 2025	14.70	14.75	14.11	14.11	14.11	-4.45%	115
Dec 15, 2025	14.79	15.01	14.77	14.77	14.77	0.15%	280
Dec 12, 2025	14.96	15.39	14.63	14.75	14.75	-1.72%	240
Dec 11, 2025	14.95	15.18	14.93	15.01	15.01	-0.60%	-
Dec 10, 2025	15.22	15.22	14.99	15.10	15.10	-1.62%	-
Dec 9, 2025	15.58	15.58	15.00	15.35	15.19	-1.06%	-
Dec 8, 2025	15.23	15.75	15.23	15.51	15.35	1.68%	150
Dec 5, 2025	16.92	16.92	15.25	15.25	15.10	-9.38%	-
Dec 4, 2025	16.34	16.93	16.34	16.83	16.66	3.48%	-
Dec 3, 2025	17.06	17.06	16.27	16.27	16.10	-4.52%	-
Dec 2, 2025	16.77	17.04	16.77	17.04	16.86	1.76%	-
Dec 1, 2025	16.75	17.08	16.67	16.74	16.57	-0.95%	1,596
Nov 28, 2025	16.35	16.95	16.35	16.90	16.73	3.67%	-
Nov 27, 2025	16.30	16.30	16.30	16.30	16.14	0.16%	-
Nov 26, 2025	15.60	16.28	15.60	16.28	16.11	5.10%	59
Nov 25, 2025	15.24	15.49	15.18	15.49	15.33	1.67%	-
Nov 24, 2025	15.01	15.40	15.01	15.23	15.08	2.16%	-
Nov 21, 2025	14.74	15.18	14.74	14.91	14.76	1.73%	120
Nov 20, 2025	15.76	15.76	14.65	14.66	14.51	-4.84%	-
Nov 19, 2025	15.69	15.85	15.40	15.40	15.25	-2.44%	-
Nov 18, 2025	15.79	16.12	15.79	15.79	15.63	2.20%	-
Nov 17, 2025	16.00	16.00	15.45	15.45	15.29	-2.54%	-