Skip to main content
logo
XP Inc. (XP)
NASDAQ: XP · Real-Time Price · USD
15.88
+0.13 (0.83%)
At close: Dec 18, 2025, 4:00 PM EST
15.81
-0.07 (-0.44%)
After-hours: Dec 18, 2025, 7:47 PM EST

XP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202515.7815.9815.6315.8815.880.83%5,233,341
Dec 17, 202516.3816.5415.7115.7515.75-4.89%6,255,843
Dec 16, 202517.2717.3016.5316.5616.56-5.86%5,545,062
Dec 15, 202517.7217.9617.5517.5917.590.57%5,890,616
Dec 12, 202518.0118.1217.3717.4917.49-1.49%6,425,841
Dec 11, 202518.0518.1017.7317.7617.76-0.59%4,329,934
Dec 10, 202517.7818.1217.6017.8617.86-1.11%4,673,253
Dec 9, 202517.6318.1917.5218.0617.88-1.37%12,768,171
Dec 8, 202518.3118.5318.0518.3118.132.40%8,022,213
Dec 5, 202519.8520.0117.6617.8817.70-9.92%18,729,696
Dec 4, 202519.6920.0619.4419.8519.653.22%8,642,183
Dec 3, 202519.9019.9519.1619.2319.04-3.95%6,478,868
Dec 2, 202519.9020.2219.8420.0219.821.68%13,185,378
Dec 1, 202519.5319.9619.4419.6919.49-0.10%5,180,351
Nov 28, 202519.3619.9819.1819.7119.513.25%6,395,865
Nov 26, 202518.3419.1618.3419.0918.905.18%4,762,732
Nov 25, 202517.7618.1617.7318.1517.972.20%5,253,708
Nov 24, 202517.6218.0017.5517.7617.582.25%12,346,521
Nov 21, 202517.3017.5817.0217.3717.201.40%6,470,692
Nov 20, 202518.3018.5117.0517.1316.96-4.83%6,376,739
Nov 19, 202518.4018.6617.9718.0017.82-2.44%6,233,770
Nov 18, 202518.5018.9918.2418.4518.271.93%15,740,787
Nov 17, 202518.3718.7018.0618.1017.92-3.00%12,689,036
Nov 14, 202518.9919.2518.6218.6618.47-2.20%11,247,781
Nov 13, 202519.3319.6118.8819.0818.89-0.68%4,637,637
Nov 12, 202519.7819.7818.9419.2119.02-2.98%10,166,254
Nov 11, 202519.4220.2019.3319.8019.604.65%12,684,012
Nov 10, 202518.8819.1018.7218.9218.731.67%4,289,697
Nov 7, 202518.4518.6218.1418.6118.42-0.16%2,973,292
Nov 6, 202518.6218.8418.4218.6418.450.65%5,371,551
Nov 5, 202518.2318.6718.1018.5218.342.32%7,330,493
Nov 4, 202518.2218.2517.9018.1017.92-1.36%6,472,905
Nov 3, 202518.2818.4718.0518.3518.170.71%3,551,681
Oct 31, 202517.9318.2317.9118.2218.041.79%4,575,928
Oct 30, 202518.0518.3117.9017.9017.72-1.68%3,696,470
Oct 29, 202517.9918.5517.9918.2118.021.87%4,700,004
Oct 28, 202517.6617.8917.4717.8717.691.36%4,139,867
Oct 27, 202517.8517.9917.6017.6317.450.34%2,702,333
Oct 24, 202517.5217.7917.4017.5717.392.27%5,298,947
Oct 23, 202516.8417.2216.7717.1817.012.51%5,630,849
Oct 22, 202517.0317.0516.6616.7616.59-1.53%2,344,804
Oct 21, 202517.2417.3316.9117.0216.85-2.52%5,088,655
Oct 20, 202516.7317.5716.7017.4617.295.50%7,165,737
Oct 17, 202516.1616.5716.0516.5516.390.85%6,946,306
Oct 16, 202516.5016.9216.3816.4116.25-0.73%7,254,494
Oct 15, 202516.1116.7516.0916.5316.373.05%9,894,556
Oct 14, 202515.6416.2015.6116.0415.880.44%6,823,522
Oct 13, 202516.0816.1515.8315.9715.811.01%4,977,735
Oct 10, 202516.2416.4615.7715.8115.65-2.77%9,670,938
Oct 9, 202516.2516.3416.0016.2616.100.31%6,690,108