Skip to main content
logo
XP Inc. (XP)
NASDAQ: XP · Real-Time Price · USD
19.86
-0.11 (-0.55%)
At close: Sep 11, 2026, 4:00 PM EDT
19.79
-0.07 (-0.35%)
After-hours: Sep 11, 2026, 7:37 PM EDT

XP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202620.0420.0819.5119.8619.86-0.55%8,035,761
Sep 10, 202618.8620.1418.7919.9719.974.88%9,788,788
Sep 9, 202619.8119.8118.9019.0419.04-4.75%23,486,618
Sep 8, 202620.4620.4619.8619.9919.990.65%6,500,890
Sep 4, 202619.6720.1119.6519.8619.86-0.70%5,019,985
Sep 3, 202620.7420.7519.6020.0020.000.05%8,825,833
Sep 2, 202618.9620.0518.9019.9919.996.78%9,065,588
Sep 1, 202618.1119.0618.1118.7218.722.69%5,841,162
Aug 31, 202618.1818.5818.1318.2318.233.23%5,689,673
Aug 28, 202617.8017.8217.2417.6617.66-0.11%4,169,952
Aug 27, 202617.7617.8717.5717.6817.68-0.73%3,675,000
Aug 26, 202618.0918.3317.7817.8117.810.06%4,974,466
Aug 25, 202617.0617.8316.9217.8017.804.28%5,684,110
Aug 24, 202616.7117.6016.5817.0717.071.55%4,524,697
Aug 21, 202616.1716.9816.1516.8116.815.13%6,597,826
Aug 20, 202616.5816.6015.9215.9915.99-3.27%5,307,168
Aug 19, 202616.2416.7016.0516.5316.534.36%5,204,976
Aug 18, 202615.7016.2815.5415.8415.840.89%8,140,480
Aug 17, 202615.9315.9815.4615.7015.70-0.76%5,867,029
Aug 14, 202615.9316.0315.5415.8215.82-0.13%6,005,516
Aug 13, 202615.4615.9015.4415.8415.842.59%3,727,676
Aug 12, 202615.4915.7315.4015.4415.44-0.45%3,831,283
Aug 11, 202616.2016.3215.4515.5115.51-4.26%5,642,034
Aug 10, 202616.1516.2715.9316.2016.20-0.25%2,867,312
Aug 7, 202616.9216.9216.0916.2416.24-2.64%3,558,076
Aug 6, 202616.9516.9616.6616.6816.68-1.77%2,575,780
Aug 5, 202617.1917.3716.9716.9816.980.06%3,787,091
Aug 4, 202617.2817.4516.8916.9716.97-0.35%4,225,153
Aug 3, 202617.1417.2316.9217.0317.03-0.18%2,870,697
Jul 31, 202617.2417.4516.8717.0617.06-0.81%3,001,950
Jul 30, 202616.6717.2816.4417.2017.205.46%3,713,844
Jul 29, 202616.6316.7216.1816.3116.31-2.92%2,843,692
Jul 28, 202616.8017.0516.6416.8016.800.36%3,314,079
Jul 27, 202616.8116.9616.6416.7416.740.30%3,154,532
Jul 24, 202616.8817.0016.6716.6916.69-0.83%2,425,809
Jul 23, 202617.1317.3316.7916.8316.83-2.72%4,121,001
Jul 22, 202616.9217.3416.8517.3017.302.67%3,185,964
Jul 21, 202616.8916.8916.4516.8516.850.30%2,606,686
Jul 20, 202616.7417.1016.7116.8016.800.78%3,839,921
Jul 17, 202616.3316.9516.2616.6716.67-0.06%3,731,616
Jul 16, 202616.6516.8116.4516.6816.68-1.13%4,171,833
Jul 15, 202616.9317.1216.6916.8716.87-3,973,010
Jul 14, 202616.6716.9016.4616.8716.873.05%7,029,405
Jul 13, 202616.8416.9316.2916.3716.37-3.25%3,689,961
Jul 10, 202617.0817.1716.8716.9216.923.11%3,919,660
Jul 9, 202615.6416.5515.6116.4116.416.28%7,793,670
Jul 8, 202615.7416.0115.1415.4415.44-3.32%20,536,674
Jul 7, 202616.4116.5815.8715.9715.97-2.62%11,099,892
Jul 6, 202616.3516.6316.0616.4016.401.49%7,640,272
Jul 2, 202616.3816.7216.0716.1616.16-0.12%3,539,327