Skip to main content
XP Inc. (XP)
NASDAQ: XP · Real-Time Price · USD
12.12
-0.02 (-0.16%)
Dec 24, 2024, 1:00 PM EST - Market closed

XP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202412.1912.2912.0812.1212.12-0.16%1,387,769
Dec 23, 202411.9812.1611.8312.1412.14-0.33%5,054,681
Dec 20, 202412.1912.3411.9712.1812.180.66%10,169,572
Dec 19, 202412.1312.2711.7412.1012.101.60%8,135,418
Dec 18, 202412.8512.8811.6811.9111.91-8.31%14,389,940
Dec 17, 202412.8213.2312.7412.9912.991.09%8,621,061
Dec 16, 202413.0413.0812.6712.8512.85-2.21%7,638,933
Dec 13, 202413.1513.4313.0513.1413.140.15%11,340,785
Dec 12, 202413.0513.1812.8913.1213.120.15%8,002,045
Dec 11, 202413.0913.3112.5113.1013.101.31%10,421,309
Dec 10, 202412.7012.9612.6012.9312.93-3.72%5,654,882
Dec 9, 202413.6413.9613.4113.4312.790.15%5,421,993
Dec 6, 202413.5213.5413.2513.4112.77-0.81%8,404,906
Dec 5, 202413.8013.8013.3513.5212.870.60%7,287,274
Dec 4, 202413.3813.5513.2313.4412.800.15%10,607,636
Dec 3, 202413.7713.9613.4013.4212.78-3.10%11,429,061
Dec 2, 202413.5514.0313.4913.8513.192.29%13,765,584
Nov 29, 202413.5613.8013.1413.5412.89-9.43%10,388,560
Nov 27, 202416.0016.1514.8714.9514.23-6.74%9,115,576
Nov 26, 202416.0416.2615.9016.0315.26-0.06%6,726,914
Nov 25, 202415.9516.1015.6716.0415.271.01%6,044,156
Nov 22, 202415.5816.0915.5715.8815.122.32%5,025,947
Nov 21, 202415.4715.8415.4615.5214.78-0.96%5,200,040
Nov 20, 202416.0716.1715.4015.6714.92-6.06%7,255,618
Nov 19, 202416.7016.7716.5516.6815.88-1.07%4,270,805
Nov 18, 202416.9117.1116.6916.8616.051.38%2,980,656
Nov 15, 202416.6516.8916.5016.6315.83-0.30%2,312,198
Nov 14, 202416.9517.0116.6316.6815.88-0.71%2,770,200
Nov 13, 202416.8216.9016.6316.8016.00-0.12%4,367,154
Nov 12, 202417.1017.3116.7916.8216.02-3.05%4,231,188
Nov 11, 202417.0917.4316.9517.3516.521.64%6,089,116
Nov 8, 202417.4117.4116.7817.0716.25-3.12%5,080,213
Nov 7, 202418.1318.3017.6017.6216.78-1.73%3,499,946
Nov 6, 202417.6118.1117.1217.9317.070.17%4,355,537
Nov 5, 202417.4717.9217.4117.9017.041.59%2,575,046
Nov 4, 202417.3917.8117.2617.6216.785.07%2,327,055
Nov 1, 202417.5417.6516.7416.7715.97-3.95%3,923,584
Oct 31, 202417.7517.8417.3817.4616.62-2.46%2,540,159
Oct 30, 202417.7017.9917.6717.9017.040.79%2,530,625
Oct 29, 202418.2218.3617.7517.7616.91-2.20%1,849,803
Oct 28, 202417.8718.1917.8318.1617.293.06%2,699,734
Oct 25, 202417.5617.7617.4117.6216.78-1.01%2,901,807
Oct 24, 202417.5717.8317.4817.8016.951.71%2,428,210
Oct 23, 202417.9617.9917.4517.5016.66-2.78%2,742,365
Oct 22, 202418.0518.1117.7918.0017.14-0.44%2,530,200
Oct 21, 202418.1118.3518.0218.0817.22-0.39%2,732,298
Oct 18, 202418.2818.3718.0618.1517.28-0.06%2,805,109
Oct 17, 202418.0218.3317.8818.1617.290.06%4,292,792
Oct 16, 202417.7718.1817.7118.1517.283.36%4,149,147
Oct 15, 202417.8618.0117.4817.5616.72-2.50%2,836,407
Oct 14, 202417.5618.1017.5318.0117.152.68%3,911,219
Oct 11, 202417.1517.6017.1217.5416.701.33%3,027,690
Oct 10, 202417.2417.4617.1317.3116.480.76%2,475,506
Oct 9, 202417.4517.4916.9417.1816.36-2.77%3,549,673
Oct 8, 202417.6617.8817.5417.6716.82-0.34%1,999,962
Oct 7, 202417.8217.9117.5617.7316.88-0.06%3,055,155
Oct 4, 202417.3517.8417.3117.7416.89-1.06%4,644,346
Oct 3, 202417.5617.9417.4017.9317.07-0.22%3,375,143
Oct 2, 202418.4118.5317.9517.9717.11-0.33%3,903,918
Oct 1, 202417.9118.1417.7018.0317.170.50%4,281,994
Sep 30, 202418.1318.2817.8117.9417.08-1.43%2,689,169
Sep 27, 202418.2318.5718.1518.2017.330.28%3,695,444
Sep 26, 202418.0918.3017.9718.1517.282.14%3,582,969
Sep 25, 202418.0618.1817.6017.7716.92-1.99%5,522,125
Sep 24, 202418.1118.4717.7818.1317.263.48%6,406,060
Sep 23, 202418.0518.2517.4717.5216.68-4.42%10,578,568
Sep 20, 202419.4519.6017.9118.3317.45-7.24%10,826,420
Sep 19, 202420.0520.3919.7519.7618.810.66%5,277,039
Sep 18, 202419.6619.9719.5319.6318.690.05%3,203,916
Sep 17, 202419.5419.7819.3719.6218.680.82%3,048,647
Sep 16, 202419.3319.6119.2719.4618.531.04%3,104,632
Sep 13, 202418.7019.2918.7019.2618.343.60%6,132,313
Sep 12, 202418.3318.6818.1918.5917.701.20%3,544,367
Sep 11, 202418.1318.4717.8918.3717.491.49%5,153,328
Sep 10, 202417.9218.1517.6918.1017.23-0.55%3,477,758
Sep 9, 202418.1518.2717.9618.2017.330.11%3,324,962
Sep 6, 202418.5318.7017.9418.1817.31-2.36%6,787,198
Sep 5, 202418.3318.7518.2018.6217.731.92%5,113,275
Sep 4, 202418.4418.4818.1418.2717.40-0.87%7,239,560
Sep 3, 202418.3518.6618.0718.4317.550.11%8,760,313
Aug 30, 202418.2319.0218.1618.4117.53-0.86%69,889,694
Aug 29, 202418.8919.2218.5118.5717.68-2.93%5,558,967
Aug 28, 202419.2819.5319.0619.1318.21-1.90%4,063,761
Aug 27, 202419.4819.7819.4219.5018.57-0.61%3,696,676
Aug 26, 202419.8420.1619.4319.6218.680.10%5,825,174
Aug 23, 202419.3719.8619.3319.6018.661.66%18,253,574
Aug 22, 202419.2219.6419.1719.2818.36-0.77%7,973,964
Aug 21, 202419.6419.7919.4119.4318.50-0.61%7,424,574
Aug 20, 202419.7319.8919.5319.5518.61-2.25%4,706,631
Aug 19, 202420.2320.2419.8820.0019.040.25%7,153,517
Aug 16, 202420.0620.3619.9219.9519.000.76%9,735,571
Aug 15, 202419.5520.1719.4819.8018.851.12%9,433,397
Aug 14, 202419.8520.0919.4019.5818.646.18%13,591,300
Aug 13, 202418.3118.6118.1718.4417.562.27%11,590,751
Aug 12, 202418.2418.2817.9918.0317.17-0.17%4,714,173
Aug 9, 202417.7118.3617.6418.0617.203.50%6,607,713
Aug 8, 202416.7517.7416.7517.4516.624.55%5,072,254
Aug 7, 202416.7417.0616.6716.6915.891.89%5,063,604
Aug 6, 202416.1516.4715.9716.3815.602.70%5,680,488
Aug 5, 202415.3016.0815.2415.9515.19-2.57%4,757,029