XP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	18.47	18.72	18.15	18.56	-	-0.59%	4,823,918
May 11, 2026	19.10	19.10	18.55	18.67	18.67	-2.63%	4,506,012
May 8, 2026	19.07	19.36	18.96	19.17	19.17	2.02%	4,001,059
May 7, 2026	19.49	19.50	18.60	18.79	18.79	-3.99%	4,710,225
May 6, 2026	19.50	19.89	19.29	19.57	19.57	3.54%	5,866,461
May 5, 2026	18.86	18.96	18.65	18.90	18.90	2.16%	3,951,373
May 4, 2026	18.93	19.06	18.45	18.50	18.50	-2.94%	4,101,434
May 1, 2026	19.10	19.33	18.89	19.06	19.06	-0.52%	2,433,008
Apr 30, 2026	18.59	19.32	18.57	19.16	19.16	4.24%	5,036,566
Apr 29, 2026	19.07	19.09	18.36	18.38	18.38	-4.62%	4,179,213
Apr 28, 2026	19.31	19.45	18.99	19.27	19.27	-1.58%	2,882,403
Apr 27, 2026	19.74	19.90	19.48	19.58	19.58	-0.81%	3,263,688
Apr 24, 2026	19.57	19.77	19.24	19.74	19.74	0.56%	2,615,541
Apr 23, 2026	20.30	20.37	19.50	19.63	19.63	-3.68%	2,947,405
Apr 22, 2026	20.69	20.69	20.16	20.38	20.38	0.39%	3,061,917
Apr 21, 2026	20.87	21.07	20.16	20.30	20.30	-2.50%	2,148,619
Apr 20, 2026	20.97	21.13	20.40	20.82	20.82	-1.33%	2,842,086
Apr 17, 2026	21.57	21.79	21.06	21.10	21.10	-0.09%	6,296,203
Apr 16, 2026	21.11	21.28	20.58	21.12	21.12	1.54%	3,638,334
Apr 15, 2026	21.39	21.62	20.58	20.80	20.80	-2.07%	5,412,599
Apr 14, 2026	20.68	21.27	20.67	21.24	21.24	4.27%	5,840,478
Apr 13, 2026	19.73	20.39	19.30	20.37	20.37	1.90%	5,192,197
Apr 10, 2026	20.10	20.48	19.66	19.99	19.99	0.43%	6,504,960
Apr 9, 2026	19.81	20.14	19.45	19.91	19.91	0.58%	5,460,567
Apr 8, 2026	20.45	20.46	19.59	19.79	19.79	6.23%	8,704,955
Apr 7, 2026	18.80	18.80	18.30	18.63	18.63	-1.64%	4,371,592
Apr 6, 2026	18.72	19.07	18.67	18.94	18.94	1.77%	3,289,423
Apr 2, 2026	18.12	18.90	17.86	18.61	18.61	-0.53%	4,789,890
Apr 1, 2026	19.31	19.44	18.67	18.71	18.71	-1.73%	6,035,152
Mar 31, 2026	18.23	19.13	17.97	19.04	19.04	7.39%	8,266,382
Mar 30, 2026	17.93	18.16	17.51	17.73	17.73	0.17%	4,872,956
Mar 27, 2026	18.30	18.39	17.59	17.70	17.70	-4.74%	9,423,784
Mar 26, 2026	19.31	19.50	18.53	18.58	18.58	-5.64%	4,505,390
Mar 25, 2026	19.74	20.38	19.60	19.69	19.69	2.45%	6,379,721
Mar 24, 2026	18.93	19.48	18.82	19.22	19.22	-1.54%	3,864,755
Mar 23, 2026	18.96	19.85	18.75	19.52	19.52	7.25%	6,826,401
Mar 20, 2026	18.64	18.72	17.92	18.20	18.20	-3.81%	5,975,798
Mar 19, 2026	18.13	18.99	18.00	18.92	18.92	1.88%	4,372,292
Mar 18, 2026	18.84	19.23	18.54	18.57	18.57	-2.42%	3,800,619
Mar 17, 2026	19.51	19.78	18.99	19.03	19.03	-0.94%	5,312,735
Mar 16, 2026	18.69	19.44	18.62	19.21	19.21	5.55%	6,106,451
Mar 13, 2026	18.33	18.71	18.06	18.20	18.20	0.78%	10,477,005
Mar 12, 2026	19.48	19.48	18.04	18.06	18.06	-9.47%	8,211,623
Mar 11, 2026	20.14	20.55	19.63	19.95	19.95	-0.94%	6,539,389
Mar 10, 2026	19.64	20.59	19.59	20.14	20.14	3.12%	5,583,905
Mar 9, 2026	18.52	19.60	18.28	19.53	19.53	4.77%	6,630,888
Mar 6, 2026	19.20	19.22	18.58	18.64	18.64	-5.43%	7,068,394
Mar 5, 2026	20.22	20.60	19.48	19.71	19.71	-4.87%	5,376,257
Mar 4, 2026	20.73	21.07	20.51	20.72	20.72	2.17%	3,930,093
Mar 3, 2026	20.60	20.78	19.11	20.28	20.28	-6.59%	8,568,146