Skip to main content
XP Inc. (XP)
NASDAQ: XP · Real-Time Price · USD
17.88
-1.97 (-9.92%)
At close: Dec 5, 2025, 4:00 PM EST
18.15
+0.27 (1.51%)
After-hours: Dec 5, 2025, 7:53 PM EST

XP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.8520.0117.6617.8817.88-9.92%18,729,416
Dec 4, 202519.6920.0619.4419.8519.853.22%8,642,183
Dec 3, 202519.9019.9519.1619.2319.23-3.95%6,478,868
Dec 2, 202519.9020.2219.8420.0220.021.68%13,185,378
Dec 1, 202519.5319.9619.4419.6919.69-0.10%5,180,351
Nov 28, 202519.3619.9819.1819.7119.713.25%6,395,865
Nov 26, 202518.3419.1618.3419.0919.095.18%4,762,732
Nov 25, 202517.7618.1617.7318.1518.152.20%5,253,708
Nov 24, 202517.6218.0017.5517.7617.762.25%12,346,521
Nov 21, 202517.3017.5817.0217.3717.371.40%6,470,692
Nov 20, 202518.3018.5117.0517.1317.13-4.83%6,376,739
Nov 19, 202518.4018.6617.9718.0018.00-2.44%6,233,770
Nov 18, 202518.5018.9918.2418.4518.451.93%15,740,787
Nov 17, 202518.3718.7018.0618.1018.10-3.00%12,689,036
Nov 14, 202518.9919.2518.6218.6618.66-2.20%11,247,781
Nov 13, 202519.3319.6118.8819.0819.08-0.68%4,637,637
Nov 12, 202519.7819.7818.9419.2119.21-2.98%10,166,254
Nov 11, 202519.4220.2019.3319.8019.804.65%12,684,012
Nov 10, 202518.8819.1018.7218.9218.921.67%4,289,697
Nov 7, 202518.4518.6218.1418.6118.61-0.16%2,973,292
Nov 6, 202518.6218.8418.4218.6418.640.65%5,371,551
Nov 5, 202518.2318.6718.1018.5218.522.32%7,330,493
Nov 4, 202518.2218.2517.9018.1018.10-1.36%6,472,905
Nov 3, 202518.2818.4718.0518.3518.350.71%3,551,681
Oct 31, 202517.9318.2317.9118.2218.221.79%4,575,928
Oct 30, 202518.0518.3117.9017.9017.90-1.68%3,696,470
Oct 29, 202517.9918.5517.9918.2118.211.87%4,700,004
Oct 28, 202517.6617.8917.4717.8717.871.36%4,139,867
Oct 27, 202517.8517.9917.6017.6317.630.34%2,702,333
Oct 24, 202517.5217.7917.4017.5717.572.27%5,298,947
Oct 23, 202516.8417.2216.7717.1817.182.51%5,630,849
Oct 22, 202517.0317.0516.6616.7616.76-1.53%2,344,804
Oct 21, 202517.2417.3316.9117.0217.02-2.52%5,088,655
Oct 20, 202516.7317.5716.7017.4617.465.50%7,165,737
Oct 17, 202516.1616.5716.0516.5516.550.85%6,946,306
Oct 16, 202516.5016.9216.3816.4116.41-0.73%7,254,494
Oct 15, 202516.1116.7516.0916.5316.533.05%9,894,556
Oct 14, 202515.6416.2015.6116.0416.040.44%6,823,522
Oct 13, 202516.0816.1515.8315.9715.971.01%4,977,735
Oct 10, 202516.2416.4615.7715.8115.81-2.77%9,670,938
Oct 9, 202516.2516.3416.0016.2616.260.31%6,690,108
Oct 8, 202516.6616.7516.0016.2116.21-1.52%14,819,114
Oct 7, 202516.9516.9816.3616.4616.46-3.86%8,400,726
Oct 6, 202517.4417.5017.0717.1217.12-1.27%6,308,735
Oct 3, 202517.6317.7017.1717.3417.34-1.31%7,376,636
Oct 2, 202518.4318.5517.5217.5717.57-3.62%9,630,050
Oct 1, 202518.9719.1918.2118.2318.23-2.98%6,035,336
Sep 30, 202518.9819.2118.5418.7918.79-1.26%6,867,853
Sep 29, 202519.0219.1918.8919.0319.031.33%4,065,149
Sep 26, 202518.8518.9818.4718.7818.78-0.42%5,188,544
Sep 25, 202518.9919.4218.8418.8618.86-1.82%7,594,411
Sep 24, 202519.3119.4118.8419.2119.21-1.44%8,590,992
Sep 23, 202519.6519.8519.4019.4919.490.05%4,295,748
Sep 22, 202519.5519.6519.2619.4819.48-1.42%5,766,577
Sep 19, 202520.1420.1719.5019.7619.76-1.74%7,084,525
Sep 18, 202520.2420.2419.6820.1120.110.80%5,779,628
Sep 17, 202519.2020.3519.2019.9519.954.23%8,260,388
Sep 16, 202518.9219.3518.9219.1419.142.08%8,379,477
Sep 15, 202518.9719.1318.7518.7518.75-0.64%6,580,696
Sep 12, 202518.8219.0418.7518.8718.87-0.21%11,104,058
Sep 11, 202518.7419.1918.6218.9118.911.34%10,128,152
Sep 10, 202518.2318.7818.2318.6618.662.47%6,703,499
Sep 9, 202518.4618.7018.2118.2118.21-1.73%5,073,071
Sep 8, 202519.0119.0218.2318.5318.53-2.01%9,740,707
Sep 5, 202518.4818.9218.4018.9118.915.64%6,325,133
Sep 4, 202517.7718.0517.5517.9017.900.51%4,827,958
Sep 3, 202517.9918.0717.7717.8117.81-0.39%6,020,364
Sep 2, 202517.7517.8917.4917.8817.88-1.43%5,387,238
Aug 29, 202518.4618.5518.0618.1418.14-2.39%7,611,910
Aug 28, 202517.4118.8717.4118.5918.598.68%15,865,140
Aug 27, 202516.7917.1116.6617.1017.102.03%7,380,764
Aug 26, 202516.6316.8416.5716.7616.760.24%8,560,777
Aug 25, 202516.5416.9316.4416.7216.721.58%7,015,160
Aug 22, 202516.1916.8016.1416.4616.461.79%8,968,292
Aug 21, 202516.0016.2115.8816.1716.170.78%5,931,962
Aug 20, 202516.0916.3815.9816.0516.050.28%7,586,124
Aug 19, 202516.1916.6615.7116.0016.00-8.57%17,680,886
Aug 18, 202517.7217.7517.4317.5017.50-0.34%6,327,713
Aug 15, 202517.4917.7717.4217.5617.560.98%3,645,305
Aug 14, 202517.3417.5917.2117.3917.39-0.57%3,272,683
Aug 13, 202517.4917.6417.4117.4917.490.34%3,456,349
Aug 12, 202517.0117.5416.9617.4317.434.37%5,040,791
Aug 11, 202517.2717.3616.6316.7016.70-3.58%5,551,856
Aug 8, 202517.3917.4217.1717.3217.32-0.12%2,778,795
Aug 7, 202517.2717.4417.1917.3417.341.17%6,552,208
Aug 6, 202516.8917.1816.8417.1417.142.27%5,000,682
Aug 5, 202516.7616.9416.6416.7616.760.42%5,097,131
Aug 4, 202516.5416.8016.5416.6916.692.05%4,421,261
Aug 1, 202516.2516.5616.1216.3616.361.33%5,951,253
Jul 31, 202516.2916.4316.1216.1416.14-1.71%4,059,030
Jul 30, 202516.3116.5616.1416.4216.420.12%6,066,538
Jul 29, 202516.3016.4916.2316.4016.401.11%4,877,524
Jul 28, 202516.5116.5316.1416.2216.22-2.05%3,957,611
Jul 25, 202516.6816.7516.4516.5616.56-0.54%4,477,930
Jul 24, 202516.9016.9016.6016.6516.65-1.83%3,556,488
Jul 23, 202516.8717.0916.7516.9616.960.83%4,032,204
Jul 22, 202517.0217.2516.8216.8216.82-0.83%4,860,420
Jul 21, 202517.1417.2316.9116.9616.96-1.22%5,799,594
Jul 18, 202518.0918.1817.0417.1717.17-5.24%10,470,224
Jul 17, 202518.1318.3717.9618.1218.12-0.88%11,231,135