XP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	15.54	16.09	15.49	15.88	-	3.79%	1,205,570
Jun 18, 2026	15.47	15.64	15.16	15.30	15.30	-0.78%	6,362,748
Jun 17, 2026	15.83	16.17	15.36	15.42	15.42	-1.66%	6,903,278
Jun 16, 2026	15.82	15.96	15.62	15.68	15.68	-0.82%	4,186,981
Jun 15, 2026	16.73	16.85	15.75	15.81	15.81	-1.31%	4,288,689
Jun 12, 2026	15.86	16.10	15.69	16.02	16.02	2.36%	7,164,072
Jun 11, 2026	15.06	15.67	14.80	15.65	15.65	4.75%	8,755,805
Jun 10, 2026	15.09	15.40	14.90	14.94	14.94	-3.24%	8,646,961
Jun 9, 2026	15.41	15.77	15.15	15.64	15.44	2.49%	7,416,437
Jun 8, 2026	15.32	15.39	15.09	15.26	15.06	-0.52%	6,829,195
Jun 5, 2026	15.50	15.87	15.24	15.34	15.14	-1.92%	5,349,508
Jun 4, 2026	15.69	15.84	15.46	15.64	15.44	0.26%	5,078,393
Jun 3, 2026	15.85	15.96	15.52	15.60	15.40	-3.70%	6,643,598
Jun 2, 2026	16.52	16.57	16.18	16.20	15.99	-2.41%	6,591,880
Jun 1, 2026	16.43	16.80	16.41	16.60	16.39	-0.42%	3,826,284
May 29, 2026	16.73	16.95	16.57	16.67	16.46	-1.71%	8,179,067
May 28, 2026	16.90	17.32	16.87	16.96	16.74	-1.02%	3,985,489
May 27, 2026	17.27	17.53	17.08	17.14	16.92	-0.49%	5,128,197
May 26, 2026	17.26	17.40	16.86	17.22	17.00	2.38%	5,620,614
May 22, 2026	17.82	17.86	16.75	16.82	16.60	-6.14%	7,863,478
May 21, 2026	17.51	18.36	17.38	17.92	17.69	1.30%	5,894,171
May 20, 2026	16.96	17.86	16.82	17.69	17.46	6.12%	8,913,431
May 19, 2026	16.44	17.21	16.25	16.67	16.46	-3.86%	12,738,829
May 18, 2026	17.50	17.79	16.95	17.34	17.12	-0.74%	10,983,833
May 15, 2026	17.24	17.55	17.12	17.47	17.25	-0.74%	5,212,095
May 14, 2026	17.53	18.12	17.53	17.60	17.37	1.79%	6,904,006
May 13, 2026	18.39	18.46	17.24	17.29	17.07	-6.79%	8,385,663
May 12, 2026	18.47	18.72	18.15	18.55	18.31	-0.62%	5,455,610
May 11, 2026	19.10	19.10	18.55	18.67	18.43	-2.63%	4,575,438
May 8, 2026	19.07	19.36	18.96	19.17	18.92	2.02%	4,046,114
May 7, 2026	19.49	19.50	18.60	18.79	18.55	-3.99%	4,748,622
May 6, 2026	19.50	19.89	19.29	19.57	19.32	3.54%	6,015,001
May 5, 2026	18.86	18.96	18.65	18.90	18.66	2.16%	3,961,046
May 4, 2026	18.93	19.06	18.45	18.50	18.26	-2.94%	4,157,763
May 1, 2026	19.10	19.33	18.89	19.06	18.82	-0.52%	2,433,911
Apr 30, 2026	18.59	19.32	18.57	19.16	18.91	4.24%	5,040,948
Apr 29, 2026	19.07	19.09	18.36	18.38	18.14	-4.62%	4,179,217
Apr 28, 2026	19.31	19.45	18.99	19.27	19.02	-1.58%	2,882,903
Apr 27, 2026	19.74	19.90	19.48	19.58	19.33	-0.81%	3,265,762
Apr 24, 2026	19.57	19.77	19.24	19.74	19.49	0.56%	2,615,545
Apr 23, 2026	20.30	20.37	19.50	19.63	19.38	-3.68%	2,947,610
Apr 22, 2026	20.69	20.69	20.16	20.38	20.12	0.39%	3,299,721
Apr 21, 2026	20.87	21.07	20.16	20.30	20.04	-2.50%	2,229,830
Apr 20, 2026	20.97	21.13	20.40	20.82	20.55	-1.33%	2,842,164
Apr 17, 2026	21.57	21.79	21.06	21.10	20.83	-0.09%	6,379,821
Apr 16, 2026	21.11	21.28	20.58	21.12	20.85	1.54%	3,758,006
Apr 15, 2026	21.39	21.62	20.58	20.80	20.53	-2.07%	5,505,668
Apr 14, 2026	20.68	21.27	20.67	21.24	20.97	4.27%	5,874,783
Apr 13, 2026	19.73	20.39	19.30	20.37	20.11	1.90%	5,233,186
Apr 10, 2026	20.10	20.48	19.66	19.99	19.73	0.43%	6,512,675