XP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	16.43	16.80	16.41	16.60	16.60	-0.42%	3,789,396
May 29, 2026	16.73	16.95	16.57	16.67	16.67	-1.71%	8,179,067
May 28, 2026	16.90	17.32	16.87	16.96	16.96	-1.02%	3,985,489
May 27, 2026	17.27	17.53	17.08	17.14	17.14	-0.49%	5,128,197
May 26, 2026	17.26	17.40	16.86	17.22	17.22	2.38%	5,620,614
May 22, 2026	17.82	17.86	16.75	16.82	16.82	-6.14%	7,863,478
May 21, 2026	17.51	18.36	17.38	17.92	17.92	1.30%	5,894,171
May 20, 2026	16.96	17.86	16.82	17.69	17.69	6.12%	8,913,431
May 19, 2026	16.44	17.21	16.25	16.67	16.67	-3.86%	12,738,829
May 18, 2026	17.50	17.79	16.95	17.34	17.34	-0.74%	10,983,833
May 15, 2026	17.24	17.55	17.12	17.47	17.47	-0.74%	5,212,095
May 14, 2026	17.53	18.12	17.53	17.60	17.60	1.79%	6,904,006
May 13, 2026	18.39	18.46	17.24	17.29	17.29	-6.79%	8,385,663
May 12, 2026	18.47	18.72	18.15	18.55	18.55	-0.62%	5,455,610
May 11, 2026	19.10	19.10	18.55	18.67	18.67	-2.63%	4,575,438
May 8, 2026	19.07	19.36	18.96	19.17	19.17	2.02%	4,046,114
May 7, 2026	19.49	19.50	18.60	18.79	18.79	-3.99%	4,748,622
May 6, 2026	19.50	19.89	19.29	19.57	19.57	3.54%	6,015,001
May 5, 2026	18.86	18.96	18.65	18.90	18.90	2.16%	3,961,046
May 4, 2026	18.93	19.06	18.45	18.50	18.50	-2.94%	4,157,763
May 1, 2026	19.10	19.33	18.89	19.06	19.06	-0.52%	2,433,911
Apr 30, 2026	18.59	19.32	18.57	19.16	19.16	4.24%	5,040,948
Apr 29, 2026	19.07	19.09	18.36	18.38	18.38	-4.62%	4,179,217
Apr 28, 2026	19.31	19.45	18.99	19.27	19.27	-1.58%	2,882,903
Apr 27, 2026	19.74	19.90	19.48	19.58	19.58	-0.81%	3,265,762
Apr 24, 2026	19.57	19.77	19.24	19.74	19.74	0.56%	2,615,545
Apr 23, 2026	20.30	20.37	19.50	19.63	19.63	-3.68%	2,947,610
Apr 22, 2026	20.69	20.69	20.16	20.38	20.38	0.39%	3,299,721
Apr 21, 2026	20.87	21.07	20.16	20.30	20.30	-2.50%	2,229,830
Apr 20, 2026	20.97	21.13	20.40	20.82	20.82	-1.33%	2,842,164
Apr 17, 2026	21.57	21.79	21.06	21.10	21.10	-0.09%	6,379,821
Apr 16, 2026	21.11	21.28	20.58	21.12	21.12	1.54%	3,758,006
Apr 15, 2026	21.39	21.62	20.58	20.80	20.80	-2.07%	5,505,668
Apr 14, 2026	20.68	21.27	20.67	21.24	21.24	4.27%	5,874,783
Apr 13, 2026	19.73	20.39	19.30	20.37	20.37	1.90%	5,233,186
Apr 10, 2026	20.10	20.48	19.66	19.99	19.99	0.43%	6,512,675
Apr 9, 2026	19.81	20.14	19.45	19.91	19.91	0.58%	5,506,997
Apr 8, 2026	20.45	20.46	19.59	19.79	19.79	6.23%	8,751,681
Apr 7, 2026	18.80	18.80	18.30	18.63	18.63	-1.64%	4,380,078
Apr 6, 2026	18.72	19.07	18.67	18.94	18.94	1.77%	3,290,828
Apr 2, 2026	18.12	18.90	17.86	18.61	18.61	-0.53%	4,956,529
Apr 1, 2026	19.31	19.44	18.67	18.71	18.71	-1.73%	6,037,498
Mar 31, 2026	18.23	19.13	17.97	19.04	19.04	7.39%	8,320,000
Mar 30, 2026	17.93	18.16	17.51	17.73	17.73	0.17%	4,896,605
Mar 27, 2026	18.30	18.39	17.59	17.70	17.70	-4.74%	9,426,153
Mar 26, 2026	19.31	19.50	18.53	18.58	18.58	-5.64%	4,506,910
Mar 25, 2026	19.74	20.38	19.60	19.69	19.69	2.45%	6,380,023
Mar 24, 2026	18.93	19.48	18.82	19.22	19.22	-1.54%	3,865,150
Mar 23, 2026	18.96	19.85	18.75	19.52	19.52	7.25%	6,826,423
Mar 20, 2026	18.64	18.72	17.92	18.20	18.20	-3.81%	5,975,798