XP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	18.23	19.13	17.97	19.04	19.04	7.39%	8,266,382
Mar 30, 2026	17.93	18.16	17.51	17.73	17.73	0.17%	4,872,956
Mar 27, 2026	18.30	18.39	17.59	17.70	17.70	-4.74%	9,423,784
Mar 26, 2026	19.31	19.50	18.53	18.58	18.58	-5.64%	4,505,390
Mar 25, 2026	19.74	20.38	19.60	19.69	19.69	2.45%	6,379,721
Mar 24, 2026	18.93	19.48	18.82	19.22	19.22	-1.54%	3,864,755
Mar 23, 2026	18.96	19.85	18.75	19.52	19.52	7.25%	6,826,401
Mar 20, 2026	18.64	18.72	17.92	18.20	18.20	-3.81%	5,975,798
Mar 19, 2026	18.13	18.99	18.00	18.92	18.92	1.88%	4,372,292
Mar 18, 2026	18.84	19.23	18.54	18.57	18.57	-2.42%	3,800,619
Mar 17, 2026	19.51	19.78	18.99	19.03	19.03	-0.94%	5,312,735
Mar 16, 2026	18.69	19.44	18.62	19.21	19.21	5.55%	6,106,451
Mar 13, 2026	18.33	18.71	18.06	18.20	18.20	0.78%	10,477,005
Mar 12, 2026	19.48	19.48	18.04	18.06	18.06	-9.47%	8,211,623
Mar 11, 2026	20.14	20.55	19.63	19.95	19.95	-0.94%	6,539,389
Mar 10, 2026	19.64	20.59	19.59	20.14	20.14	3.12%	5,583,905
Mar 9, 2026	18.52	19.60	18.28	19.53	19.53	4.77%	6,630,888
Mar 6, 2026	19.20	19.22	18.58	18.64	18.64	-5.43%	7,068,394
Mar 5, 2026	20.22	20.60	19.48	19.71	19.71	-4.87%	5,376,257
Mar 4, 2026	20.73	21.07	20.51	20.72	20.72	2.17%	3,930,093
Mar 3, 2026	20.60	20.78	19.11	20.28	20.28	-6.59%	8,568,146
Mar 2, 2026	21.05	21.98	20.91	21.71	21.71	0.84%	6,067,507
Feb 27, 2026	21.72	22.05	21.38	21.53	21.53	-1.42%	6,189,367
Feb 26, 2026	22.14	22.32	21.29	21.84	21.84	-2.24%	4,192,406
Feb 25, 2026	22.57	22.88	22.06	22.34	22.34	-0.49%	4,386,219
Feb 24, 2026	21.66	22.56	21.31	22.45	22.45	3.50%	7,996,070
Feb 23, 2026	22.72	22.89	21.42	21.69	21.69	-5.49%	9,866,469
Feb 20, 2026	21.71	23.13	21.57	22.95	22.95	6.84%	12,595,785
Feb 19, 2026	20.07	21.50	19.98	21.48	21.48	6.55%	10,535,485
Feb 18, 2026	19.88	20.21	19.69	20.16	20.16	2.39%	6,156,952
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