XP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	20.87	21.07	20.29	20.45	-	-1.78%	1,428,235
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
Mar 2, 2026	21.05	21.98	20.91	21.71	21.71	0.84%	6,067,507
Feb 27, 2026	21.72	22.05	21.38	21.53	21.53	-1.42%	6,189,367
Feb 26, 2026	22.14	22.32	21.29	21.84	21.84	-2.24%	4,192,406
Feb 25, 2026	22.57	22.88	22.06	22.34	22.34	-0.49%	4,386,219
Feb 24, 2026	21.66	22.56	21.31	22.45	22.45	3.50%	7,996,070
Feb 23, 2026	22.72	22.89	21.42	21.69	21.69	-5.49%	9,866,469
Feb 20, 2026	21.71	23.13	21.57	22.95	22.95	6.84%	12,595,785
Feb 19, 2026	20.07	21.50	19.98	21.48	21.48	6.55%	10,535,485
Feb 18, 2026	19.88	20.21	19.69	20.16	20.16	2.39%	6,156,952
Feb 17, 2026	19.47	20.07	19.25	19.69	19.69	-0.91%	3,474,202
Feb 13, 2026	19.97	20.25	18.66	19.87	19.87	0.51%	8,672,442
Feb 12, 2026	20.38	20.55	19.56	19.77	19.77	-2.56%	8,459,674
Feb 11, 2026	20.47	20.80	19.78	20.29	20.29	1.86%	8,954,846
Feb 10, 2026	20.45	20.75	19.68	19.92	19.92	-2.73%	8,409,205
Feb 9, 2026	19.39	20.55	19.38	20.48	20.48	5.62%	5,948,450