XP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	15.20	15.52	15.03	15.39	15.39	3.95%	8,171,123
Nov 10, 2026	15.18	15.24	14.67	14.80	14.80	-4.33%	8,766,928
Nov 9, 2026	15.28	15.69	15.16	15.47	15.47	2.18%	6,539,460
Nov 6, 2026	15.06	15.42	14.87	15.14	15.14	2.44%	7,912,931
Nov 5, 2026	15.10	15.32	14.33	14.78	14.78	-2.57%	14,031,035
Nov 4, 2026	14.90	15.20	14.79	15.17	15.17	4.19%	13,826,450
Nov 3, 2026	13.95	14.59	13.92	14.56	14.56	3.70%	10,866,862
Nov 2, 2026	14.36	14.85	13.97	14.04	14.04	-1.75%	14,822,122
Oct 30, 2026	14.47	14.61	14.21	14.29	14.29	-5.05%	20,538,649
Oct 29, 2026	15.78	15.86	14.86	15.05	15.05	-6.46%	20,770,723
Oct 28, 2026	15.56	16.19	15.47	16.09	16.09	0.81%	32,547,286
Oct 27, 2026	16.01	16.64	15.81	15.96	15.96	1.62%	41,189,276
Oct 26, 2026	14.55	16.16	13.78	15.71	15.71	-48.36%	133,088,969
Oct 23, 2026	29.50	30.64	28.89	30.41	30.41	3.61%	12,307,655
Oct 22, 2026	29.90	30.39	28.77	29.35	29.35	-3.52%	13,522,463
Oct 21, 2026	31.34	31.43	30.29	30.42	30.42	-2.94%	11,834,606
Oct 20, 2026	30.67	31.67	30.29	31.34	31.34	3.57%	12,772,800
Oct 19, 2026	30.19	30.83	29.81	30.26	30.26	3.52%	9,452,365
Oct 16, 2026	30.32	30.34	28.99	29.23	29.23	-2.70%	9,643,132
Oct 15, 2026	29.52	30.57	29.16	30.04	30.04	-1.48%	10,177,806
Oct 14, 2026	30.65	31.00	29.85	30.49	30.49	-2.84%	10,030,458
Oct 13, 2026	31.67	32.33	31.25	31.38	31.38	-3.74%	10,244,587
Oct 12, 2026	32.11	32.73	32.04	32.60	32.60	1.18%	6,481,099
Oct 9, 2026	31.09	32.29	30.80	32.22	32.22	6.65%	11,233,419
Oct 8, 2026	29.69	30.88	29.29	30.21	30.21	2.30%	14,353,437
Oct 7, 2026	29.44	30.22	29.37	29.53	29.53	-0.67%	14,285,682
Oct 6, 2026	29.25	29.77	28.68	29.73	29.73	5.61%	23,107,128
Oct 5, 2026	25.97	29.00	25.84	28.15	28.15	30.93%	48,252,413
Oct 2, 2026	21.39	21.72	20.57	21.50	21.50	1.56%	12,165,519
Oct 1, 2026	20.91	21.36	20.42	21.17	21.17	0.83%	9,618,808
Sep 30, 2026	20.51	21.47	20.41	21.00	21.00	3.58%	10,424,429
Sep 29, 2026	20.19	20.54	19.96	20.27	20.27	0.20%	6,871,963
Sep 28, 2026	19.97	20.64	19.78	20.23	20.23	-1.37%	6,454,586
Sep 25, 2026	20.52	20.66	19.92	20.51	20.51	-0.05%	5,232,350
Sep 24, 2026	20.76	20.99	20.28	20.52	20.52	-1.72%	6,619,857
Sep 23, 2026	21.19	21.57	20.85	20.88	20.88	-1.56%	7,476,852
Sep 22, 2026	20.54	21.31	20.29	21.21	21.21	2.07%	8,013,865
Sep 21, 2026	20.36	20.86	20.24	20.78	20.78	3.85%	8,013,956
Sep 18, 2026	20.17	20.25	19.76	20.01	20.01	-0.89%	7,747,737
Sep 17, 2026	20.08	20.42	19.54	20.19	20.19	2.18%	7,094,759
Sep 16, 2026	19.48	19.85	19.26	19.76	19.76	1.18%	5,744,852
Sep 15, 2026	19.54	19.69	19.33	19.53	19.53	-0.33%	5,326,705
Sep 14, 2026	19.24	19.65	19.15	19.60	19.60	-1.33%	5,325,388
Sep 11, 2026	20.04	20.08	19.51	19.86	19.86	-0.55%	8,036,493
Sep 10, 2026	18.86	20.14	18.79	19.97	19.97	4.88%	9,789,093
Sep 9, 2026	19.81	19.81	18.90	19.04	19.04	-4.75%	23,486,618
Sep 8, 2026	20.46	20.46	19.86	19.99	19.99	0.65%	6,500,890
Sep 4, 2026	19.67	20.11	19.65	19.86	19.86	-0.70%	5,019,985
Sep 3, 2026	20.74	20.75	19.60	20.00	20.00	0.05%	8,825,833
Sep 2, 2026	18.96	20.05	18.90	19.99	19.99	6.78%	9,065,588