Skip to main content
logo
XP Inc. (XP)
NASDAQ: XP · Real-Time Price · USD
18.14
-0.45 (-2.42%)
At close: Aug 29, 2025, 4:00 PM
18.13
-0.01 (-0.06%)
After-hours: Aug 29, 2025, 7:34 PM EDT

XP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202518.4618.5518.0618.1418.14-2.39%7,525,759
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
Aug 19, 202516.1916.6615.7116.0016.00-8.57%17,680,886
Aug 18, 202517.7217.7517.4317.5017.50-0.34%6,327,713
Aug 15, 202517.4917.7717.4217.5617.560.98%3,645,305
Aug 14, 202517.3417.5917.2117.3917.39-0.57%3,272,683
Aug 13, 202517.4917.6417.4117.4917.490.34%3,456,349
Aug 12, 202517.0117.5416.9617.4317.434.37%5,040,791
Aug 11, 202517.2717.3616.6316.7016.70-3.58%5,551,856
Aug 8, 202517.3917.4217.1717.3217.32-0.12%2,778,795
Aug 7, 202517.2717.4417.1917.3417.341.17%6,552,208
Aug 6, 202516.8917.1816.8417.1417.142.27%5,000,682
Aug 5, 202516.7616.9416.6416.7616.760.42%5,097,131
Aug 4, 202516.5416.8016.5416.6916.692.05%4,421,261
Aug 1, 202516.2516.5616.1216.3616.361.33%5,951,253
Jul 31, 202516.2916.4316.1216.1416.14-1.71%4,059,030
Jul 30, 202516.3116.5616.1416.4216.420.12%6,066,538
Jul 29, 202516.3016.4916.2316.4016.401.11%4,877,524
Jul 28, 202516.5116.5316.1416.2216.22-2.05%3,957,611
Jul 25, 202516.6816.7516.4516.5616.56-0.54%4,477,930
Jul 24, 202516.9016.9016.6016.6516.65-1.83%3,556,488
Jul 23, 202516.8717.0916.7516.9616.960.83%4,032,204
Jul 22, 202517.0217.2516.8216.8216.82-0.83%4,860,420
Jul 21, 202517.1417.2316.9116.9616.96-1.22%5,799,594
Jul 18, 202518.0918.1817.0417.1717.17-5.24%10,470,224
Jul 17, 202518.1318.3717.9618.1218.12-0.88%11,231,135
Jul 16, 202518.2718.3618.0218.2818.280.33%5,067,922
Jul 15, 202518.1718.3218.0218.2218.221.45%6,255,443
Jul 14, 202518.2318.3217.9117.9617.96-1.64%3,504,992
Jul 11, 202518.4418.5918.2218.2618.26-1.88%5,343,539
Jul 10, 202518.8418.9118.3218.6118.61-3.02%7,245,306
Jul 9, 202519.3619.4719.1819.1919.19-0.72%3,931,977
Jul 8, 202519.5419.6719.2919.3319.33-0.77%4,112,402
Jul 7, 202519.6719.6919.4219.4819.48-1.62%5,483,592
Jul 3, 202519.7219.9719.6719.8019.800.76%3,379,305
Jul 2, 202519.7419.8619.4819.6519.65-0.76%5,349,672
Jul 1, 202520.1320.2119.7319.8019.80-1.98%3,683,079
Jun 30, 202519.7520.2319.7020.2020.202.54%4,061,699
Jun 27, 202519.4019.8219.4019.7019.701.78%7,096,629
Jun 26, 202519.4019.6019.2019.3619.360.44%6,713,567
Jun 25, 202519.4419.5419.2219.2719.27-0.72%6,348,305
Jun 24, 202519.5119.7319.3419.4119.410.83%4,911,075
Jun 23, 202519.0519.3718.9819.2519.25-1.43%6,336,178
Jun 20, 202519.8319.8619.4119.5319.53-1.61%4,514,205