Skip to main content
XP Inc. (XP)
NASDAQ: XP · Real-Time Price · USD
15.88
+0.36 (2.32%)
Nov 22, 2024, 4:00 PM EST - Market closed

XP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202415.5816.0915.5715.8815.882.32%5,022,363
Nov 21, 202415.4715.8415.4615.5215.52-0.96%5,200,040
Nov 20, 202416.0716.1715.4015.6715.67-6.06%7,255,618
Nov 19, 202416.7016.7716.5516.6816.68-1.07%4,270,805
Nov 18, 202416.9117.1116.6916.8616.861.38%2,980,656
Nov 15, 202416.6516.8916.5016.6316.63-0.30%2,312,198
Nov 14, 202416.9517.0116.6316.6816.68-0.71%2,770,200
Nov 13, 202416.8216.9016.6316.8016.80-0.12%4,367,154
Nov 12, 202417.1017.3116.7916.8216.82-3.05%4,231,188
Nov 11, 202417.0917.4316.9517.3517.351.64%6,089,116
Nov 8, 202417.4117.4116.7817.0717.07-3.12%5,080,213
Nov 7, 202418.1318.3017.6017.6217.62-1.73%3,499,946
Nov 6, 202417.6118.1117.1217.9317.930.17%4,355,537
Nov 5, 202417.4717.9217.4117.9017.901.59%2,575,046
Nov 4, 202417.3917.8117.2617.6217.625.07%2,327,055
Nov 1, 202417.5417.6516.7416.7716.77-3.95%3,923,584
Oct 31, 202417.7517.8417.3817.4617.46-2.46%2,540,159
Oct 30, 202417.7017.9917.6717.9017.900.79%2,530,625
Oct 29, 202418.2218.3617.7517.7617.76-2.20%1,849,803
Oct 28, 202417.8718.1917.8318.1618.163.06%2,699,734
Oct 25, 202417.5617.7617.4117.6217.62-1.01%2,901,807
Oct 24, 202417.5717.8317.4817.8017.801.71%2,428,210
Oct 23, 202417.9617.9917.4517.5017.50-2.78%2,742,365
Oct 22, 202418.0518.1117.7918.0018.00-0.44%2,530,200
Oct 21, 202418.1118.3518.0218.0818.08-0.39%2,732,298
Oct 18, 202418.2818.3718.0618.1518.15-0.06%2,805,109
Oct 17, 202418.0218.3317.8818.1618.160.06%4,292,792
Oct 16, 202417.7718.1817.7118.1518.153.36%4,149,147
Oct 15, 202417.8618.0117.4817.5617.56-2.50%2,836,407
Oct 14, 202417.5618.1017.5318.0118.012.68%3,911,219
Oct 11, 202417.1517.6017.1217.5417.541.33%3,027,690
Oct 10, 202417.2417.4617.1317.3117.310.76%2,475,506
Oct 9, 202417.4517.4916.9417.1817.18-2.77%3,549,673
Oct 8, 202417.6617.8817.5417.6717.67-0.34%1,999,962
Oct 7, 202417.8217.9117.5617.7317.73-0.06%3,055,155
Oct 4, 202417.3517.8417.3117.7417.74-1.06%4,644,346
Oct 3, 202417.5617.9417.4017.9317.93-0.22%3,375,143
Oct 2, 202418.4118.5317.9517.9717.97-0.33%3,903,918
Oct 1, 202417.9118.1417.7018.0318.030.50%4,281,994
Sep 30, 202418.1318.2817.8117.9417.94-1.43%2,689,169
Sep 27, 202418.2318.5718.1518.2018.200.28%3,695,444
Sep 26, 202418.0918.3017.9718.1518.152.14%3,582,969
Sep 25, 202418.0618.1817.6017.7717.77-1.99%5,522,125
Sep 24, 202418.1118.4717.7818.1318.133.48%6,406,060
Sep 23, 202418.0518.2517.4717.5217.52-4.42%10,578,568
Sep 20, 202419.4519.6017.9118.3318.33-7.24%10,826,420
Sep 19, 202420.0520.3919.7519.7619.760.66%5,277,039
Sep 18, 202419.6619.9719.5319.6319.630.05%3,203,916
Sep 17, 202419.5419.7819.3719.6219.620.82%3,048,647
Sep 16, 202419.3319.6119.2719.4619.461.04%3,104,632
Sep 13, 202418.7019.2918.7019.2619.263.60%6,132,313
Sep 12, 202418.3318.6818.1918.5918.591.20%3,544,367
Sep 11, 202418.1318.4717.8918.3718.371.49%5,153,328
Sep 10, 202417.9218.1517.6918.1018.10-0.55%3,477,758
Sep 9, 202418.1518.2717.9618.2018.200.11%3,324,962
Sep 6, 202418.5318.7017.9418.1818.18-2.36%6,787,198
Sep 5, 202418.3318.7518.2018.6218.621.92%5,113,275
Sep 4, 202418.4418.4818.1418.2718.27-0.87%7,239,560
Sep 3, 202418.3518.6618.0718.4318.430.11%8,760,313
Aug 30, 202418.2319.0218.1618.4118.41-0.86%69,889,694
Aug 29, 202418.8919.2218.5118.5718.57-2.93%5,558,967
Aug 28, 202419.2819.5319.0619.1319.13-1.90%4,063,761
Aug 27, 202419.4819.7819.4219.5019.50-0.61%3,696,676
Aug 26, 202419.8420.1619.4319.6219.620.10%5,825,174
Aug 23, 202419.3719.8619.3319.6019.601.66%18,253,574
Aug 22, 202419.2219.6419.1719.2819.28-0.77%7,973,964
Aug 21, 202419.6419.7919.4119.4319.43-0.61%7,424,574
Aug 20, 202419.7319.8919.5319.5519.55-2.25%4,706,631
Aug 19, 202420.2320.2419.8820.0020.000.25%7,153,517
Aug 16, 202420.0620.3619.9219.9519.950.76%9,735,571
Aug 15, 202419.5520.1719.4819.8019.801.12%9,433,397
Aug 14, 202419.8520.0919.4019.5819.586.18%13,591,300
Aug 13, 202418.3118.6118.1718.4418.442.27%11,590,751
Aug 12, 202418.2418.2817.9918.0318.03-0.17%4,714,173
Aug 9, 202417.7118.3617.6418.0618.063.50%6,607,713
Aug 8, 202416.7517.7416.7517.4517.454.55%5,072,254
Aug 7, 202416.7417.0616.6716.6916.691.89%5,063,604
Aug 6, 202416.1516.4715.9716.3816.382.70%5,680,488
Aug 5, 202415.3016.0815.2415.9515.95-2.57%4,757,029
Aug 2, 202416.3616.4116.0316.3716.37-1.56%6,523,644
Aug 1, 202417.1517.3616.4816.6316.63-2.81%5,087,398
Jul 31, 202417.3717.5317.1017.1117.11-1.21%4,586,175
Jul 30, 202417.6217.7617.2317.3217.32-1.70%1,999,513
Jul 29, 202417.8117.9117.5517.6217.62-0.62%3,880,245
Jul 26, 202417.7918.0817.5817.7317.730.80%8,219,900
Jul 25, 202417.5017.9217.3917.5917.590.51%4,392,336
Jul 24, 202417.9918.1217.4717.5017.50-3.63%3,558,979
Jul 23, 202418.2018.3118.0918.1618.16-1.09%1,680,005
Jul 22, 202418.2318.4318.0218.3618.362.63%2,256,830
Jul 19, 202417.8518.0417.7417.8917.891.25%3,420,628
Jul 18, 202418.4118.4117.6317.6717.67-4.85%4,045,035
Jul 17, 202418.4718.6618.3818.5718.57-0.70%2,780,680
Jul 16, 202418.7618.9918.5218.7018.700.54%3,561,535
Jul 15, 202418.5318.7918.2518.6018.600.87%5,766,152
Jul 12, 202418.2018.5218.1518.4418.440.60%3,118,390
Jul 11, 202418.1618.3517.8918.3318.330.44%5,237,191
Jul 10, 202417.7218.3617.7218.2518.254.58%5,160,912
Jul 9, 202417.1117.4616.9917.4517.452.23%6,488,822
Jul 8, 202417.1017.3517.0017.0717.07-3,669,676
Jul 5, 202416.9917.1216.5617.0717.071.43%7,601,526