XP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	20.42	20.98	20.18	20.40	20.40	0.99%	20,069,733
Jan 27, 2026	20.60	20.82	20.07	20.20	20.20	1.35%	10,936,049
Jan 26, 2026	20.09	20.45	19.89	19.93	19.93	-1.29%	4,730,046
Jan 23, 2026	19.65	20.24	19.40	20.19	20.19	1.82%	6,841,238
Jan 22, 2026	19.58	20.35	19.52	19.83	19.83	3.71%	9,499,186
Jan 21, 2026	18.47	19.18	18.45	19.12	19.12	4.37%	8,605,175
Jan 20, 2026	17.21	18.34	17.18	18.32	18.32	5.29%	8,549,087
Jan 16, 2026	17.35	17.49	17.11	17.40	17.40	-0.06%	4,285,104
Jan 15, 2026	17.40	17.56	17.13	17.41	17.41	0.40%	3,503,065
Jan 14, 2026	17.18	17.39	17.00	17.34	17.34	1.94%	6,252,886
Jan 13, 2026	17.10	17.30	16.84	17.01	17.01	-1.28%	4,554,203
Jan 12, 2026	16.98	17.33	16.92	17.23	17.23	0.76%	4,368,620
Jan 9, 2026	17.21	17.38	17.08	17.10	17.10	-0.35%	5,686,530
Jan 8, 2026	16.76	17.18	16.76	17.16	17.16	1.90%	3,907,471
Jan 7, 2026	16.91	17.01	16.48	16.84	16.84	-1.23%	3,979,547
Jan 6, 2026	17.29	17.53	16.78	17.05	17.05	0.18%	6,763,160
Jan 5, 2026	16.33	17.31	16.10	17.02	17.02	5.19%	5,124,185
Jan 2, 2026	16.76	16.84	16.10	16.18	16.18	-1.16%	6,801,242
Dec 31, 2025	16.54	16.54	16.36	16.37	16.37	-1.03%	1,740,978
Dec 30, 2025	16.63	16.69	16.46	16.54	16.54	0.55%	4,186,633
Dec 29, 2025	16.36	16.50	16.28	16.45	16.45	0.06%	2,748,693
Dec 26, 2025	16.38	16.50	16.25	16.44	16.44	0.06%	2,504,616
Dec 24, 2025	16.30	16.50	16.27	16.43	16.43	0.31%	2,216,437
Dec 23, 2025	16.26	16.53	16.14	16.38	16.38	1.05%	6,163,860
Dec 22, 2025	15.91	16.22	15.85	16.21	16.21	1.25%	5,481,585
Dec 19, 2025	15.90	16.26	15.90	16.01	16.01	0.82%	5,409,118
Dec 18, 2025	15.78	15.98	15.63	15.88	15.88	0.83%	5,365,684
Dec 17, 2025	16.38	16.54	15.71	15.75	15.75	-4.89%	6,975,003
Dec 16, 2025	17.27	17.30	16.53	16.56	16.56	-5.86%	5,546,618
Dec 15, 2025	17.72	17.96	17.55	17.59	17.59	0.57%	5,954,085
Dec 12, 2025	18.01	18.12	17.37	17.49	17.49	-1.49%	6,430,319
Dec 11, 2025	18.05	18.10	17.73	17.76	17.76	-0.59%	4,373,172
Dec 10, 2025	17.78	18.12	17.60	17.86	17.86	-1.11%	4,673,253
Dec 9, 2025	17.63	18.19	17.52	18.06	17.88	-1.37%	12,768,171
Dec 8, 2025	18.31	18.53	18.05	18.31	18.13	2.40%	8,022,213
Dec 5, 2025	19.85	20.01	17.66	17.88	17.70	-9.92%	18,729,696
Dec 4, 2025	19.69	20.06	19.44	19.85	19.65	3.22%	8,642,183
Dec 3, 2025	19.90	19.95	19.16	19.23	19.04	-3.95%	6,478,868
Dec 2, 2025	19.90	20.22	19.84	20.02	19.82	1.68%	13,185,378
Dec 1, 2025	19.53	19.96	19.44	19.69	19.49	-0.10%	5,180,351
Nov 28, 2025	19.36	19.98	19.18	19.71	19.51	3.25%	6,395,865
Nov 26, 2025	18.34	19.16	18.34	19.09	18.90	5.18%	4,762,732
Nov 25, 2025	17.76	18.16	17.73	18.15	17.97	2.20%	5,253,708
Nov 24, 2025	17.62	18.00	17.55	17.76	17.58	2.25%	12,346,521
Nov 21, 2025	17.30	17.58	17.02	17.37	17.20	1.40%	6,470,692
Nov 20, 2025	18.30	18.51	17.05	17.13	16.96	-4.83%	6,376,739
Nov 19, 2025	18.40	18.66	17.97	18.00	17.82	-2.44%	6,233,770
Nov 18, 2025	18.50	18.99	18.24	18.45	18.27	1.93%	15,740,787
Nov 17, 2025	18.37	18.70	18.06	18.10	17.92	-3.00%	12,689,036
Nov 14, 2025	18.99	19.25	18.62	18.66	18.47	-2.20%	11,247,781