Skip to main content
logo
XP Inc. (XP)
NASDAQ: XP · Real-Time Price · USD
18.21
+0.33 (1.87%)
Oct 29, 2025, 4:00 PM EDT - Market closed

XP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202517.9918.5517.9918.2118.211.87%4,700,004
Oct 28, 202517.6617.8917.4717.8717.871.36%4,139,867
Oct 27, 202517.8517.9917.6017.6317.630.34%2,702,333
Oct 24, 202517.5217.7917.4017.5717.572.27%5,298,947
Oct 23, 202516.8417.2216.7717.1817.182.51%5,630,849
Oct 22, 202517.0317.0516.6616.7616.76-1.53%2,344,804
Oct 21, 202517.2417.3316.9117.0217.02-2.52%5,088,655
Oct 20, 202516.7317.5716.7017.4617.465.50%7,165,737
Oct 17, 202516.1616.5716.0516.5516.550.85%6,946,306
Oct 16, 202516.5016.9216.3816.4116.41-0.73%7,254,494
Oct 15, 202516.1116.7516.0916.5316.533.05%9,894,556
Oct 14, 202515.6416.2015.6116.0416.040.44%6,823,522
Oct 13, 202516.0816.1515.8315.9715.971.01%4,977,735
Oct 10, 202516.2416.4615.7715.8115.81-2.77%9,670,938
Oct 9, 202516.2516.3416.0016.2616.260.31%6,690,108
Oct 8, 202516.6616.7516.0016.2116.21-1.52%14,819,114
Oct 7, 202516.9516.9816.3616.4616.46-3.86%8,400,726
Oct 6, 202517.4417.5017.0717.1217.12-1.27%6,308,735
Oct 3, 202517.6317.7017.1717.3417.34-1.31%7,376,636
Oct 2, 202518.4318.5517.5217.5717.57-3.62%9,630,050
Oct 1, 202518.9719.1918.2118.2318.23-2.98%6,035,336
Sep 30, 202518.9819.2118.5418.7918.79-1.26%6,867,853
Sep 29, 202519.0219.1918.8919.0319.031.33%4,065,149
Sep 26, 202518.8518.9818.4718.7818.78-0.42%5,188,544
Sep 25, 202518.9919.4218.8418.8618.86-1.82%7,594,411
Sep 24, 202519.3119.4118.8419.2119.21-1.44%8,590,992
Sep 23, 202519.6519.8519.4019.4919.490.05%4,295,748
Sep 22, 202519.5519.6519.2619.4819.48-1.42%5,766,577
Sep 19, 202520.1420.1719.5019.7619.76-1.74%7,084,525
Sep 18, 202520.2420.2419.6820.1120.110.80%5,779,628
Sep 17, 202519.2020.3519.2019.9519.954.23%8,260,388
Sep 16, 202518.9219.3518.9219.1419.142.08%8,379,477
Sep 15, 202518.9719.1318.7518.7518.75-0.64%6,580,696
Sep 12, 202518.8219.0418.7518.8718.87-0.21%11,104,058
Sep 11, 202518.7419.1918.6218.9118.911.34%10,128,152
Sep 10, 202518.2318.7818.2318.6618.662.47%6,703,499
Sep 9, 202518.4618.7018.2118.2118.21-1.73%5,073,071
Sep 8, 202519.0119.0218.2318.5318.53-2.01%9,740,707
Sep 5, 202518.4818.9218.4018.9118.915.64%6,325,133
Sep 4, 202517.7718.0517.5517.9017.900.51%4,827,958
Sep 3, 202517.9918.0717.7717.8117.81-0.39%6,013,510
Sep 2, 202517.7517.8917.4917.8817.88-1.43%5,387,238
Aug 29, 202518.4618.5518.0618.1418.14-2.39%7,611,910
Aug 28, 202517.4118.8717.4118.5918.598.68%15,865,140
Aug 27, 202516.7917.1116.6617.1017.102.03%7,380,764
Aug 26, 202516.6316.8416.5716.7616.760.24%8,560,777
Aug 25, 202516.5416.9316.4416.7216.721.58%7,015,160
Aug 22, 202516.1916.8016.1416.4616.461.79%8,968,292
Aug 21, 202516.0016.2115.8816.1716.170.78%5,931,962
Aug 20, 202516.0916.3815.9816.0516.050.28%7,586,124