XP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	20.07	21.24	19.98	21.08	-	4.56%	5,602,155
Feb 18, 2026	19.88	20.21	19.69	20.16	20.16	2.39%	6,156,902
Feb 17, 2026	19.47	20.07	19.25	19.69	19.69	-0.91%	3,474,202
Feb 13, 2026	19.97	20.25	18.66	19.87	19.87	0.51%	8,672,442
Feb 12, 2026	20.38	20.55	19.56	19.77	19.77	-2.56%	8,459,674
Feb 11, 2026	20.47	20.80	19.78	20.29	20.29	1.86%	8,954,846
Feb 10, 2026	20.45	20.75	19.68	19.92	19.92	-2.73%	8,409,205
Feb 9, 2026	19.39	20.55	19.38	20.48	20.48	5.62%	5,948,450
Feb 6, 2026	18.90	19.40	18.66	19.39	19.39	4.02%	4,495,864
Feb 5, 2026	18.97	19.28	18.49	18.64	18.64	-1.84%	5,142,704
Feb 4, 2026	19.67	19.86	18.61	18.99	18.99	-4.28%	7,611,053
Feb 3, 2026	20.26	20.59	19.45	19.84	19.84	0.15%	5,893,921
Feb 2, 2026	19.51	20.04	19.33	19.81	19.81	1.54%	5,818,821
Jan 30, 2026	19.98	20.08	19.15	19.51	19.51	-2.89%	8,598,977
Jan 29, 2026	20.68	20.86	19.63	20.09	20.09	-1.52%	13,011,478
Jan 28, 2026	20.42	20.98	20.18	20.40	20.40	0.99%	20,144,370
Jan 27, 2026	20.60	20.82	20.07	20.20	20.20	1.35%	10,956,401
Jan 26, 2026	20.09	20.45	19.89	19.93	19.93	-1.29%	4,731,916
Jan 23, 2026	19.65	20.24	19.40	20.19	20.19	1.82%	6,842,303
Jan 22, 2026	19.58	20.35	19.52	19.83	19.83	3.71%	9,514,614
Jan 21, 2026	18.47	19.18	18.45	19.12	19.12	4.37%	8,657,874
Jan 20, 2026	17.21	18.34	17.18	18.32	18.32	5.29%	8,620,886
Jan 16, 2026	17.35	17.49	17.11	17.40	17.40	-0.06%	4,331,585
Jan 15, 2026	17.40	17.56	17.13	17.41	17.41	0.40%	3,537,588
Jan 14, 2026	17.18	17.39	17.00	17.34	17.34	1.94%	6,259,151
Jan 13, 2026	17.10	17.30	16.84	17.01	17.01	-1.28%	4,554,204
Jan 12, 2026	16.98	17.33	16.92	17.23	17.23	0.76%	4,411,965
Jan 9, 2026	17.21	17.38	17.08	17.10	17.10	-0.35%	5,686,536
Jan 8, 2026	16.76	17.18	16.76	17.16	17.16	1.90%	3,907,471
Jan 7, 2026	16.91	17.01	16.48	16.84	16.84	-1.23%	3,979,547
Jan 6, 2026	17.29	17.53	16.78	17.05	17.05	0.18%	6,763,160
Jan 5, 2026	16.33	17.31	16.10	17.02	17.02	5.19%	5,124,185
Jan 2, 2026	16.76	16.84	16.10	16.18	16.18	-1.16%	6,801,242
Dec 31, 2025	16.54	16.54	16.36	16.37	16.37	-1.03%	1,740,978
Dec 30, 2025	16.63	16.69	16.46	16.54	16.54	0.55%	4,186,633
Dec 29, 2025	16.36	16.50	16.28	16.45	16.45	0.06%	2,748,693
Dec 26, 2025	16.38	16.50	16.25	16.44	16.44	0.06%	2,504,616
Dec 24, 2025	16.30	16.50	16.27	16.43	16.43	0.31%	2,216,437
Dec 23, 2025	16.26	16.53	16.14	16.38	16.38	1.05%	6,163,860
Dec 22, 2025	15.91	16.22	15.85	16.21	16.21	1.25%	5,481,585
Dec 19, 2025	15.90	16.26	15.90	16.01	16.01	0.82%	5,409,118
Dec 18, 2025	15.78	15.98	15.63	15.88	15.88	0.83%	5,365,684
Dec 17, 2025	16.38	16.54	15.71	15.75	15.75	-4.89%	6,975,003
Dec 16, 2025	17.27	17.30	16.53	16.56	16.56	-5.86%	5,546,618
Dec 15, 2025	17.72	17.96	17.55	17.59	17.59	0.57%	5,954,085
Dec 12, 2025	18.01	18.12	17.37	17.49	17.49	-1.49%	6,430,319
Dec 11, 2025	18.05	18.10	17.73	17.76	17.76	-0.59%	4,373,172
Dec 10, 2025	17.78	18.12	17.60	17.86	17.86	-1.11%	4,673,253
Dec 9, 2025	17.63	18.19	17.52	18.06	17.88	-1.37%	12,768,171
Dec 8, 2025	18.31	18.53	18.05	18.31	18.13	2.40%	8,022,213