XP Inc. (XP)
NASDAQ: XP · Real-Time Price · USD
19.46
-0.31 (-1.54%)
Sep 22, 2025, 3:52 PM EDT - Market open
XP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 19.55 | 19.65 | 19.26 | 19.55 | - | -1.06% | 3,562,417 |
| Sep 19, 2025 | 20.14 | 20.17 | 19.50 | 19.76 | 19.76 | -1.74% | 7,084,525 |
| Sep 18, 2025 | 20.24 | 20.24 | 19.68 | 20.11 | 20.11 | 0.80% | 5,779,628 |
| Sep 17, 2025 | 19.20 | 20.35 | 19.20 | 19.95 | 19.95 | 4.23% | 8,260,388 |
| Sep 16, 2025 | 18.92 | 19.35 | 18.92 | 19.14 | 19.14 | 2.08% | 8,379,477 |
| Sep 15, 2025 | 18.97 | 19.13 | 18.75 | 18.75 | 18.75 | -0.64% | 6,580,696 |
| Sep 12, 2025 | 18.82 | 19.04 | 18.75 | 18.87 | 18.87 | -0.21% | 11,104,058 |
| Sep 11, 2025 | 18.74 | 19.19 | 18.62 | 18.91 | 18.91 | 1.34% | 10,128,152 |
| Sep 10, 2025 | 18.23 | 18.78 | 18.23 | 18.66 | 18.66 | 2.47% | 6,703,499 |
| Sep 9, 2025 | 18.46 | 18.70 | 18.21 | 18.21 | 18.21 | -1.73% | 5,073,071 |
| Sep 8, 2025 | 19.01 | 19.02 | 18.23 | 18.53 | 18.53 | -2.01% | 9,740,707 |
| Sep 5, 2025 | 18.48 | 18.92 | 18.40 | 18.91 | 18.91 | 5.64% | 6,325,133 |
| Sep 4, 2025 | 17.77 | 18.05 | 17.55 | 17.90 | 17.90 | 0.51% | 4,827,958 |
| Sep 3, 2025 | 17.99 | 18.07 | 17.77 | 17.81 | 17.81 | -0.39% | 6,013,510 |
| Sep 2, 2025 | 17.75 | 17.89 | 17.49 | 17.88 | 17.88 | -1.43% | 5,387,238 |
| Aug 29, 2025 | 18.46 | 18.55 | 18.06 | 18.14 | 18.14 | -2.39% | 7,611,910 |
| Aug 28, 2025 | 17.41 | 18.87 | 17.41 | 18.59 | 18.59 | 8.68% | 15,865,140 |
| Aug 27, 2025 | 16.79 | 17.11 | 16.66 | 17.10 | 17.10 | 2.03% | 7,380,764 |
| Aug 26, 2025 | 16.63 | 16.84 | 16.57 | 16.76 | 16.76 | 0.24% | 8,560,777 |
| Aug 25, 2025 | 16.54 | 16.93 | 16.44 | 16.72 | 16.72 | 1.58% | 7,015,160 |
| Aug 22, 2025 | 16.19 | 16.80 | 16.14 | 16.46 | 16.46 | 1.79% | 8,968,292 |
| Aug 21, 2025 | 16.00 | 16.21 | 15.88 | 16.17 | 16.17 | 0.78% | 5,931,962 |
| Aug 20, 2025 | 16.09 | 16.38 | 15.98 | 16.05 | 16.05 | 0.28% | 7,586,124 |
| Aug 19, 2025 | 16.19 | 16.66 | 15.71 | 16.00 | 16.00 | -8.57% | 17,680,886 |
| Aug 18, 2025 | 17.72 | 17.75 | 17.43 | 17.50 | 17.50 | -0.34% | 6,327,713 |
| Aug 15, 2025 | 17.49 | 17.77 | 17.42 | 17.56 | 17.56 | 0.98% | 3,645,305 |
| Aug 14, 2025 | 17.34 | 17.59 | 17.21 | 17.39 | 17.39 | -0.57% | 3,272,683 |
| Aug 13, 2025 | 17.49 | 17.64 | 17.41 | 17.49 | 17.49 | 0.34% | 3,456,349 |
| Aug 12, 2025 | 17.01 | 17.54 | 16.96 | 17.43 | 17.43 | 4.37% | 5,040,791 |
| Aug 11, 2025 | 17.27 | 17.36 | 16.63 | 16.70 | 16.70 | -3.58% | 5,551,856 |
| Aug 8, 2025 | 17.39 | 17.42 | 17.17 | 17.32 | 17.32 | -0.12% | 2,778,795 |
| Aug 7, 2025 | 17.27 | 17.44 | 17.19 | 17.34 | 17.34 | 1.17% | 6,552,208 |
| Aug 6, 2025 | 16.89 | 17.18 | 16.84 | 17.14 | 17.14 | 2.27% | 5,000,682 |
| Aug 5, 2025 | 16.76 | 16.94 | 16.64 | 16.76 | 16.76 | 0.42% | 5,097,131 |
| Aug 4, 2025 | 16.54 | 16.80 | 16.54 | 16.69 | 16.69 | 2.05% | 4,421,261 |
| Aug 1, 2025 | 16.25 | 16.56 | 16.12 | 16.36 | 16.36 | 1.33% | 5,951,253 |
| Jul 31, 2025 | 16.29 | 16.43 | 16.12 | 16.14 | 16.14 | -1.71% | 4,059,030 |
| Jul 30, 2025 | 16.31 | 16.56 | 16.14 | 16.42 | 16.42 | 0.12% | 6,066,538 |
| Jul 29, 2025 | 16.30 | 16.49 | 16.23 | 16.40 | 16.40 | 1.11% | 4,877,524 |
| Jul 28, 2025 | 16.51 | 16.53 | 16.14 | 16.22 | 16.22 | -2.05% | 3,957,611 |
| Jul 25, 2025 | 16.68 | 16.75 | 16.45 | 16.56 | 16.56 | -0.54% | 4,477,930 |
| Jul 24, 2025 | 16.90 | 16.90 | 16.60 | 16.65 | 16.65 | -1.83% | 3,556,488 |
| Jul 23, 2025 | 16.87 | 17.09 | 16.75 | 16.96 | 16.96 | 0.83% | 4,032,204 |
| Jul 22, 2025 | 17.02 | 17.25 | 16.82 | 16.82 | 16.82 | -0.83% | 4,860,420 |
| Jul 21, 2025 | 17.14 | 17.23 | 16.91 | 16.96 | 16.96 | -1.22% | 5,799,594 |
| Jul 18, 2025 | 18.09 | 18.18 | 17.04 | 17.17 | 17.17 | -5.24% | 10,470,224 |
| Jul 17, 2025 | 18.13 | 18.37 | 17.96 | 18.12 | 18.12 | -0.88% | 11,231,135 |
| Jul 16, 2025 | 18.27 | 18.36 | 18.02 | 18.28 | 18.28 | 0.33% | 5,067,922 |
| Jul 15, 2025 | 18.17 | 18.32 | 18.02 | 18.22 | 18.22 | 1.45% | 6,255,443 |
| Jul 14, 2025 | 18.23 | 18.32 | 17.91 | 17.96 | 17.96 | -1.64% | 3,504,992 |