Skip to main content
XP Inc. (XP)
NASDAQ: XP · Real-Time Price · USD
15.96
+0.40 (2.57%)
Apr 25, 2025, 4:00 PM EDT - Market closed

XP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202515.5716.0315.5215.9615.962.57%8,927,481
Apr 24, 202515.2515.6114.9115.5615.563.32%19,055,545
Apr 23, 202514.9015.2114.7415.0615.064.01%8,355,161
Apr 22, 202514.0414.5214.0314.4814.484.25%6,207,682
Apr 21, 202513.8714.0313.7213.8913.89-0.50%2,611,424
Apr 17, 202513.7514.0513.7213.9613.962.12%6,450,542
Apr 16, 202513.7413.8913.5613.6713.67-0.44%5,084,417
Apr 15, 202513.8413.9713.7013.7313.73-5,412,030
Apr 14, 202513.7113.9013.5813.7313.732.01%6,299,438
Apr 11, 202513.0413.5312.7913.4613.464.18%8,959,326
Apr 10, 202513.1613.4212.5112.9212.92-3.65%5,939,316
Apr 9, 202512.5113.5412.2313.4113.415.67%10,403,408
Apr 8, 202513.3013.3812.6112.6912.69-0.55%10,922,638
Apr 7, 202512.6013.3812.2012.7612.76-1.77%8,891,715
Apr 4, 202513.6313.7412.8112.9912.99-8.71%9,470,431
Apr 3, 202514.0214.3913.7914.2314.231.43%13,911,244
Apr 2, 202514.0814.1913.8114.0314.03-0.85%6,880,791
Apr 1, 202514.1014.2213.9014.1514.152.91%5,871,433
Mar 31, 202514.2914.3613.7313.7513.75-7.09%8,417,689
Mar 28, 202514.5815.1214.2514.8014.800.89%14,669,982
Mar 27, 202514.8015.0314.6414.6714.67-1.28%4,632,276
Mar 26, 202514.7714.8814.4814.8614.861.43%5,454,069
Mar 25, 202514.9315.1014.4914.6514.65-0.61%10,813,545
Mar 24, 202515.0715.1714.7414.7414.74-2.58%4,837,859
Mar 21, 202515.1015.3115.0415.1315.13-0.53%7,426,639
Mar 20, 202515.5115.5415.1615.2115.21-3.06%6,088,532
Mar 19, 202515.3615.8615.2915.6915.692.75%7,128,309
Mar 18, 202515.8015.8015.2615.2715.27-1.23%6,271,661
Mar 17, 202514.8915.5714.8015.4615.465.39%8,634,610
Mar 14, 202514.1114.7714.0714.6714.675.62%22,948,189
Mar 13, 202514.0314.2113.6813.8913.89-1.77%17,141,615
Mar 12, 202514.7815.0113.4614.1414.14-5.48%28,559,941
Mar 11, 202515.1315.1814.6814.9614.96-1.25%7,044,528
Mar 10, 202515.2715.4715.0015.1515.15-1.81%10,469,293
Mar 7, 202514.5515.4314.5315.4315.436.05%8,505,411
Mar 6, 202514.3314.6714.2814.5514.551.39%4,034,771
Mar 5, 202514.1814.3914.0614.3514.352.06%3,740,040
Mar 4, 202513.8914.2413.6614.0614.060.36%5,533,398
Mar 3, 202514.3114.4613.9314.0114.01-0.99%4,039,640
Feb 28, 202514.1814.5014.0014.1514.15-2.41%7,664,052
Feb 27, 202514.6814.9014.3914.5014.50-1.23%4,804,113
Feb 26, 202514.8015.0314.6114.6814.68-0.27%5,243,854
Feb 25, 202514.6414.8614.4914.7214.721.10%4,062,430
Feb 24, 202514.5914.9414.5414.5614.56-0.61%4,632,501
Feb 21, 202515.0315.0614.6314.6514.65-2.66%4,774,172
Feb 20, 202514.9315.4314.8515.0515.051.48%6,970,478
Feb 19, 202515.2715.2714.5414.8314.83-1.26%4,988,160
Feb 18, 202514.7215.1814.7215.0215.021.90%8,251,956
Feb 14, 202514.5815.0514.5114.7414.742.79%8,523,622
Feb 13, 202514.3014.4514.1714.3414.340.14%2,749,930