XP Inc. (XP)
NASDAQ: XP · Real-Time Price · USD
14.10
-0.70 (-4.73%)
Mar 31, 2025, 10:45 AM EDT - Market open
XP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.58 | 15.12 | 14.25 | 14.80 | 14.80 | 0.89% | 12,631,565 |
| Mar 27, 2025 | 14.80 | 15.03 | 14.64 | 14.67 | 14.67 | -1.28% | 4,632,276 |
| Mar 26, 2025 | 14.77 | 14.88 | 14.48 | 14.86 | 14.86 | 1.43% | 5,454,069 |
| Mar 25, 2025 | 14.93 | 15.10 | 14.49 | 14.65 | 14.65 | -0.61% | 10,813,545 |
| Mar 24, 2025 | 15.07 | 15.17 | 14.74 | 14.74 | 14.74 | -2.58% | 4,837,859 |
| Mar 21, 2025 | 15.10 | 15.31 | 15.04 | 15.13 | 15.13 | -0.53% | 7,426,639 |
| Mar 20, 2025 | 15.51 | 15.54 | 15.16 | 15.21 | 15.21 | -3.06% | 6,088,532 |
| Mar 19, 2025 | 15.36 | 15.86 | 15.29 | 15.69 | 15.69 | 2.75% | 7,128,309 |
| Mar 18, 2025 | 15.80 | 15.80 | 15.26 | 15.27 | 15.27 | -1.23% | 6,271,661 |
| Mar 17, 2025 | 14.89 | 15.57 | 14.80 | 15.46 | 15.46 | 5.39% | 8,634,610 |
| Mar 14, 2025 | 14.11 | 14.77 | 14.07 | 14.67 | 14.67 | 5.62% | 22,948,189 |
| Mar 13, 2025 | 14.03 | 14.21 | 13.68 | 13.89 | 13.89 | -1.77% | 17,141,615 |
| Mar 12, 2025 | 14.78 | 15.01 | 13.46 | 14.14 | 14.14 | -5.48% | 28,559,941 |
| Mar 11, 2025 | 15.13 | 15.18 | 14.68 | 14.96 | 14.96 | -1.25% | 7,044,528 |
| Mar 10, 2025 | 15.27 | 15.47 | 15.00 | 15.15 | 15.15 | -1.81% | 10,469,293 |
| Mar 7, 2025 | 14.55 | 15.43 | 14.53 | 15.43 | 15.43 | 6.05% | 8,505,411 |
| Mar 6, 2025 | 14.33 | 14.67 | 14.28 | 14.55 | 14.55 | 1.39% | 4,034,771 |
| Mar 5, 2025 | 14.18 | 14.39 | 14.06 | 14.35 | 14.35 | 2.06% | 3,740,040 |
| Mar 4, 2025 | 13.89 | 14.24 | 13.66 | 14.06 | 14.06 | 0.36% | 5,533,398 |
| Mar 3, 2025 | 14.31 | 14.46 | 13.93 | 14.01 | 14.01 | -0.99% | 4,039,640 |
| Feb 28, 2025 | 14.18 | 14.50 | 14.00 | 14.15 | 14.15 | -2.41% | 7,664,052 |
| Feb 27, 2025 | 14.68 | 14.90 | 14.39 | 14.50 | 14.50 | -1.23% | 4,804,113 |
| Feb 26, 2025 | 14.80 | 15.03 | 14.61 | 14.68 | 14.68 | -0.27% | 5,243,854 |
| Feb 25, 2025 | 14.64 | 14.86 | 14.49 | 14.72 | 14.72 | 1.10% | 4,062,430 |
| Feb 24, 2025 | 14.59 | 14.94 | 14.54 | 14.56 | 14.56 | -0.61% | 4,632,501 |
| Feb 21, 2025 | 15.03 | 15.06 | 14.63 | 14.65 | 14.65 | -2.66% | 4,774,172 |
| Feb 20, 2025 | 14.93 | 15.43 | 14.85 | 15.05 | 15.05 | 1.48% | 6,970,478 |
| Feb 19, 2025 | 15.27 | 15.27 | 14.54 | 14.83 | 14.83 | -1.26% | 4,988,160 |
| Feb 18, 2025 | 14.72 | 15.18 | 14.72 | 15.02 | 15.02 | 1.90% | 8,251,956 |
| Feb 14, 2025 | 14.58 | 15.05 | 14.51 | 14.74 | 14.74 | 2.79% | 8,523,622 |
| Feb 13, 2025 | 14.30 | 14.45 | 14.17 | 14.34 | 14.34 | 0.14% | 2,749,930 |
| Feb 12, 2025 | 14.09 | 14.33 | 14.01 | 14.32 | 14.32 | 0.49% | 5,765,228 |
| Feb 11, 2025 | 14.17 | 14.37 | 13.99 | 14.25 | 14.25 | 0.78% | 4,690,472 |
| Feb 10, 2025 | 14.11 | 14.21 | 13.94 | 14.14 | 14.14 | 1.51% | 3,206,099 |
| Feb 7, 2025 | 14.17 | 14.31 | 13.78 | 13.93 | 13.93 | -1.55% | 3,675,291 |
| Feb 6, 2025 | 14.06 | 14.33 | 13.92 | 14.15 | 14.15 | 1.43% | 4,038,119 |
| Feb 5, 2025 | 13.90 | 14.06 | 13.77 | 13.95 | 13.95 | -0.36% | 6,876,175 |
| Feb 4, 2025 | 13.74 | 14.14 | 13.67 | 14.00 | 14.00 | 1.38% | 5,011,618 |
| Feb 3, 2025 | 13.24 | 13.86 | 13.15 | 13.81 | 13.81 | 1.17% | 4,632,877 |
| Jan 31, 2025 | 13.97 | 14.09 | 13.58 | 13.65 | 13.65 | -2.50% | 5,662,164 |
| Jan 30, 2025 | 13.51 | 14.13 | 13.50 | 14.00 | 14.00 | 5.18% | 7,292,647 |
| Jan 29, 2025 | 13.24 | 13.39 | 13.21 | 13.31 | 13.31 | 0.08% | 6,090,047 |
| Jan 28, 2025 | 13.13 | 13.38 | 13.04 | 13.30 | 13.30 | 1.22% | 6,388,743 |
| Jan 27, 2025 | 12.85 | 13.17 | 12.75 | 13.14 | 13.14 | 2.74% | 6,129,170 |
| Jan 24, 2025 | 12.60 | 12.87 | 12.50 | 12.79 | 12.79 | 4.84% | 8,162,388 |
| Jan 23, 2025 | 12.16 | 12.35 | 12.00 | 12.20 | 12.20 | 0.99% | 8,466,129 |
| Jan 22, 2025 | 11.62 | 12.17 | 11.47 | 12.08 | 12.08 | 5.87% | 11,091,856 |
| Jan 21, 2025 | 12.02 | 12.07 | 10.90 | 11.41 | 11.41 | -4.84% | 26,210,554 |
| Jan 17, 2025 | 12.11 | 12.15 | 11.90 | 11.99 | 11.99 | - | 4,340,863 |
| Jan 16, 2025 | 11.90 | 12.11 | 11.65 | 11.99 | 11.99 | 0.59% | 5,746,084 |