Skip to main content
logo
XP Inc. (XP)
NASDAQ: XP · Real-Time Price · USD
16.81
+0.82 (5.13%)
Aug 21, 2026, 4:00 PM EDT - Market closed

XP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202616.1716.9816.1516.8116.815.13%6,597,819
Aug 20, 202616.5816.6015.9215.9915.99-3.27%5,305,891
Aug 19, 202616.2416.7016.0516.5316.534.36%5,198,439
Aug 18, 202615.7016.2815.5415.8415.840.89%8,074,912
Aug 17, 202615.9315.9815.4615.7015.70-0.76%5,731,714
Aug 14, 202615.9316.0315.5415.8215.82-0.13%5,934,906
Aug 13, 202615.4615.9015.4415.8415.842.59%3,629,999
Aug 12, 202615.4915.7315.4015.4415.44-0.45%3,206,593
Aug 11, 202616.2016.3215.4515.5115.51-4.26%5,627,948
Aug 10, 202616.1516.2715.9316.2016.20-0.25%2,867,196
Aug 7, 202616.9216.9216.0916.2416.24-2.64%3,557,043
Aug 6, 202616.9516.9616.6616.6816.68-1.77%2,574,864
Aug 5, 202617.1917.3716.9716.9816.980.06%3,309,904
Aug 4, 202617.2817.4516.8916.9716.97-0.35%4,104,362
Aug 3, 202617.1417.2316.9217.0317.03-0.18%2,849,562
Jul 31, 202617.2417.4516.8717.0617.06-0.81%3,001,223
Jul 30, 202616.6717.2816.4417.2017.205.46%3,712,841
Jul 29, 202616.6316.7216.1816.3116.31-2.92%2,842,089
Jul 28, 202616.8017.0516.6416.8016.800.36%3,176,119
Jul 27, 202616.8116.9616.6416.7416.740.30%3,153,799
Jul 24, 202616.8817.0016.6716.6916.69-0.83%2,325,808
Jul 23, 202617.1317.3316.7916.8316.83-2.72%4,110,768
Jul 22, 202616.9217.3416.8517.3017.302.67%3,185,829
Jul 21, 202616.8916.8916.4516.8516.850.30%2,606,576
Jul 20, 202616.7417.1016.7116.8016.800.78%3,839,895
Jul 17, 202616.3316.9516.2616.6716.67-0.06%3,731,611
Jul 16, 202616.6516.8116.4516.6816.68-1.13%4,166,538
Jul 15, 202616.9317.1216.6916.8716.87-3,938,029
Jul 14, 202616.6716.9016.4616.8716.873.05%7,005,522
Jul 13, 202616.8416.9316.2916.3716.37-3.25%3,689,848
Jul 10, 202617.0817.1716.8716.9216.923.11%3,919,622
Jul 9, 202615.6416.5515.6116.4116.416.28%7,579,479
Jul 8, 202615.7416.0115.1415.4415.44-3.32%20,532,668
Jul 7, 202616.4116.5815.8715.9715.97-2.62%10,977,914
Jul 6, 202616.3516.6316.0616.4016.401.49%7,638,718
Jul 2, 202616.3816.7216.0716.1616.16-0.12%3,539,211
Jul 1, 202616.0816.5216.0716.1816.18-0.49%4,279,194
Jun 30, 202616.1516.3516.0116.2616.26-0.31%3,651,964
Jun 29, 202616.3016.4816.0916.3116.311.12%3,984,613
Jun 26, 202615.6816.2115.6616.1316.132.22%6,282,073
Jun 25, 202615.8816.1815.6515.7815.781.41%4,409,130
Jun 24, 202615.7015.8515.5215.5615.56-1.02%4,283,863
Jun 23, 202615.6315.9115.5415.7215.72-1.69%4,012,156
Jun 22, 202615.5416.0915.4915.9915.994.51%5,282,593
Jun 18, 202615.4715.6415.1615.3015.30-0.78%6,362,748
Jun 17, 202615.8316.1715.3615.4215.42-1.66%6,903,278
Jun 16, 202615.8215.9615.6215.6815.68-0.82%4,186,981
Jun 15, 202616.7316.8515.7515.8115.81-1.31%4,288,689
Jun 12, 202615.8616.1015.6916.0216.022.36%7,164,072
Jun 11, 202615.0615.6714.8015.6515.654.75%8,755,805