XP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	20.14	20.55	19.63	19.95	19.95	-0.94%	6,539,196
Mar 10, 2026	19.64	20.59	19.59	20.14	20.14	3.12%	5,579,224
Mar 9, 2026	18.52	19.60	18.28	19.53	19.53	4.77%	6,626,849
Mar 6, 2026	19.20	19.22	18.58	18.64	18.64	-5.43%	7,054,658
Mar 5, 2026	20.22	20.60	19.48	19.71	19.71	-4.87%	5,376,072
Mar 4, 2026	20.73	21.07	20.51	20.72	20.72	2.17%	3,930,091
Mar 3, 2026	20.60	20.78	19.11	20.28	20.28	-6.59%	7,696,215
Mar 2, 2026	21.05	21.98	20.91	21.71	21.71	0.84%	6,067,210
Feb 27, 2026	21.72	22.05	21.38	21.53	21.53	-1.42%	6,188,364
Feb 26, 2026	22.14	22.32	21.29	21.84	21.84	-2.24%	4,192,056
Feb 25, 2026	22.57	22.88	22.06	22.34	22.34	-0.49%	4,386,216
Feb 24, 2026	21.66	22.56	21.31	22.45	22.45	3.50%	7,996,070
Feb 23, 2026	22.72	22.89	21.42	21.69	21.69	-5.49%	9,866,469
Feb 20, 2026	21.71	23.13	21.57	22.95	22.95	6.84%	12,595,785
Feb 19, 2026	20.07	21.50	19.98	21.48	21.48	6.55%	10,535,485
Feb 18, 2026	19.88	20.21	19.69	20.16	20.16	2.39%	6,156,952
Feb 17, 2026	19.47	20.07	19.25	19.69	19.69	-0.91%	3,474,202
Feb 13, 2026	19.97	20.25	18.66	19.87	19.87	0.51%	8,672,442
Feb 12, 2026	20.38	20.55	19.56	19.77	19.77	-2.56%	8,459,674
Feb 11, 2026	20.47	20.80	19.78	20.29	20.29	1.86%	8,954,846
Feb 10, 2026	20.45	20.75	19.68	19.92	19.92	-2.73%	8,409,205
Feb 9, 2026	19.39	20.55	19.38	20.48	20.48	5.62%	5,948,450
Feb 6, 2026	18.90	19.40	18.66	19.39	19.39	4.02%	4,495,864
Feb 5, 2026	18.97	19.28	18.49	18.64	18.64	-1.84%	5,142,704
Feb 4, 2026	19.67	19.86	18.61	18.99	18.99	-4.28%	7,611,053
Feb 3, 2026	20.26	20.59	19.45	19.84	19.84	0.15%	5,893,921
Feb 2, 2026	19.51	20.04	19.33	19.81	19.81	1.54%	5,818,821
Jan 30, 2026	19.98	20.08	19.15	19.51	19.51	-2.89%	8,598,977
Jan 29, 2026	20.68	20.86	19.63	20.09	20.09	-1.52%	13,011,478
Jan 28, 2026	20.42	20.98	20.18	20.40	20.40	0.99%	20,144,370
Jan 27, 2026	20.60	20.82	20.07	20.20	20.20	1.35%	10,956,401
Jan 26, 2026	20.09	20.45	19.89	19.93	19.93	-1.29%	4,731,916
Jan 23, 2026	19.65	20.24	19.40	20.19	20.19	1.82%	6,842,303
Jan 22, 2026	19.58	20.35	19.52	19.83	19.83	3.71%	9,514,614
Jan 21, 2026	18.47	19.18	18.45	19.12	19.12	4.37%	8,657,874
Jan 20, 2026	17.21	18.34	17.18	18.32	18.32	5.29%	8,620,886
Jan 16, 2026	17.35	17.49	17.11	17.40	17.40	-0.06%	4,331,585
Jan 15, 2026	17.40	17.56	17.13	17.41	17.41	0.40%	3,537,588
Jan 14, 2026	17.18	17.39	17.00	17.34	17.34	1.94%	6,259,151
Jan 13, 2026	17.10	17.30	16.84	17.01	17.01	-1.28%	4,554,204
Jan 12, 2026	16.98	17.33	16.92	17.23	17.23	0.76%	4,411,965
Jan 9, 2026	17.21	17.38	17.08	17.10	17.10	-0.35%	5,686,536
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