XP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	19.76	20.07	19.60	19.73	19.73	-4.32%	8,666,125
Jun 11, 2025	19.91	20.64	19.74	20.62	20.62	3.31%	6,460,902
Jun 10, 2025	20.05	20.20	19.79	19.96	19.96	2.36%	4,918,253
Jun 9, 2025	19.70	19.87	19.39	19.50	19.50	-1.07%	6,975,724
Jun 6, 2025	19.80	19.84	19.48	19.71	19.71	-0.35%	7,237,354
Jun 5, 2025	19.67	19.93	19.61	19.78	19.78	1.02%	5,704,296
Jun 4, 2025	19.96	20.34	19.43	19.58	19.58	1.35%	6,507,906
Jun 3, 2025	19.25	19.48	19.08	19.32	19.32	-0.87%	5,618,649
Jun 2, 2025	19.44	19.51	19.20	19.49	19.49	0.67%	4,960,794
May 30, 2025	19.21	19.39	19.02	19.36	19.36	0.57%	6,324,988
May 29, 2025	19.59	19.69	19.19	19.25	19.25	-1.08%	9,409,387
May 28, 2025	19.46	19.69	19.29	19.46	19.46	1.09%	6,872,641
May 27, 2025	19.00	19.26	18.83	19.25	19.25	3.27%	6,066,192
May 23, 2025	18.29	18.82	18.04	18.64	18.64	-0.27%	7,237,543
May 22, 2025	18.69	19.10	18.56	18.69	18.69	0.21%	9,755,458
May 21, 2025	18.89	19.85	18.47	18.65	18.65	0.48%	11,789,140
May 20, 2025	18.37	18.86	18.30	18.56	18.56	-0.38%	10,055,023
May 19, 2025	18.52	18.67	18.41	18.63	18.63	-0.75%	7,076,585
May 16, 2025	18.53	18.78	18.43	18.77	18.77	0.97%	5,280,910
May 15, 2025	18.87	18.94	18.53	18.59	18.59	-1.69%	10,472,521
May 14, 2025	18.53	19.10	18.33	18.91	18.91	2.05%	15,427,778
May 13, 2025	18.39	18.70	18.19	18.53	18.53	3.52%	17,081,065
May 12, 2025	17.95	18.09	17.64	17.90	17.90	0.17%	10,277,115
May 9, 2025	17.72	17.97	17.61	17.87	17.87	1.59%	10,195,613
May 8, 2025	16.18	17.65	16.17	17.59	17.59	11.05%	12,102,206
May 7, 2025	15.87	15.87	15.51	15.84	15.84	0.32%	4,685,795
May 6, 2025	15.84	16.11	15.76	15.79	15.79	-0.63%	3,526,585
May 5, 2025	16.11	16.24	15.85	15.89	15.89	-1.79%	3,230,955
May 2, 2025	16.17	16.26	15.99	16.18	16.18	1.31%	3,511,295
May 1, 2025	16.26	16.29	15.82	15.97	15.97	-0.81%	2,339,088
Apr 30, 2025	15.86	16.11	15.72	16.10	16.10	-0.37%	4,570,957
Apr 29, 2025	16.26	16.40	16.14	16.16	16.16	-0.31%	3,812,482
Apr 28, 2025	16.05	16.29	15.91	16.21	16.21	1.57%	6,100,713
Apr 25, 2025	15.57	16.03	15.52	15.96	15.96	2.57%	8,927,650
Apr 24, 2025	15.25	15.61	14.91	15.56	15.56	3.32%	19,055,545
Apr 23, 2025	14.90	15.21	14.74	15.06	15.06	4.01%	8,355,161
Apr 22, 2025	14.04	14.52	14.03	14.48	14.48	4.25%	6,207,682
Apr 21, 2025	13.87	14.03	13.72	13.89	13.89	-0.50%	2,611,424
Apr 17, 2025	13.75	14.05	13.72	13.96	13.96	2.12%	6,450,542
Apr 16, 2025	13.74	13.89	13.56	13.67	13.67	-0.44%	5,084,417
Apr 15, 2025	13.84	13.97	13.70	13.73	13.73	-	5,412,030
Apr 14, 2025	13.71	13.90	13.58	13.73	13.73	2.01%	6,299,438
Apr 11, 2025	13.04	13.53	12.79	13.46	13.46	4.18%	8,959,326
Apr 10, 2025	13.16	13.42	12.51	12.92	12.92	-3.65%	5,939,316
Apr 9, 2025	12.51	13.54	12.23	13.41	13.41	5.67%	10,403,408
Apr 8, 2025	13.30	13.38	12.61	12.69	12.69	-0.55%	10,922,638
Apr 7, 2025	12.60	13.38	12.20	12.76	12.76	-1.77%	8,891,715
Apr 4, 2025	13.63	13.74	12.81	12.99	12.99	-8.71%	9,470,431
Apr 3, 2025	14.02	14.39	13.79	14.23	14.23	1.43%	13,911,244
Apr 2, 2025	14.08	14.19	13.81	14.03	14.03	-0.85%	6,880,791