XP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	18.35	19.22	18.32	19.22	19.22	8.06%	827
Feb 19, 2026	16.95	17.88	16.93	17.78	17.78	5.24%	700
Feb 18, 2026	16.49	16.90	16.49	16.90	16.90	2.89%	-
Feb 17, 2026	16.49	16.49	16.26	16.42	16.42	-0.87%	-
Feb 16, 2026	16.61	16.61	16.53	16.57	16.57	-0.18%	400
Feb 13, 2026	16.50	16.63	16.22	16.60	16.60	0.65%	-
Feb 12, 2026	16.97	16.97	16.39	16.49	16.49	-3.20%	-
Feb 11, 2026	16.59	17.13	16.59	17.04	17.04	3.56%	600
Feb 10, 2026	17.02	17.07	16.43	16.45	16.45	-3.34%	-
Feb 9, 2026	16.21	17.02	16.15	17.02	17.02	5.47%	54
Feb 6, 2026	15.56	16.14	15.56	16.14	16.14	3.65%	-
Feb 5, 2026	15.98	15.98	15.57	15.57	15.57	-1.84%	700
Feb 4, 2026	16.64	16.64	15.64	15.86	15.86	-4.03%	-
Feb 3, 2026	16.70	17.05	16.36	16.53	16.53	-0.52%	229
Feb 2, 2026	16.05	16.72	15.96	16.61	16.61	2.32%	200
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