Skip to main content
XP Inc. (XP)
NASDAQ: XP · Real-Time Price · USD
19.71
-1.01 (-4.87%)
At close: Mar 5, 2026, 4:00 PM EST
19.82
+0.11 (0.56%)
Pre-market: Mar 6, 2026, 5:05 AM EST

XP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.2220.6019.4819.7119.71-4.87%5,376,072
Mar 4, 202620.7321.0720.5120.7220.722.17%3,930,091
Mar 3, 202620.6020.7819.1120.2820.28-6.59%7,696,215
Mar 2, 202621.0521.9820.9121.7121.710.84%6,067,210
Feb 27, 202621.7222.0521.3821.5321.53-1.42%6,188,364
Feb 26, 202622.1422.3221.2921.8421.84-2.24%4,192,056
Feb 25, 202622.5722.8822.0622.3422.34-0.49%4,386,216
Feb 24, 202621.6622.5621.3122.4522.453.50%7,996,070
Feb 23, 202622.7222.8921.4221.6921.69-5.49%9,866,469
Feb 20, 202621.7123.1321.5722.9522.956.84%12,595,785
Feb 19, 202620.0721.5019.9821.4821.486.55%10,535,485
Feb 18, 202619.8820.2119.6920.1620.162.39%6,156,952
Feb 17, 202619.4720.0719.2519.6919.69-0.91%3,474,202
Feb 13, 202619.9720.2518.6619.8719.870.51%8,672,442
Feb 12, 202620.3820.5519.5619.7719.77-2.56%8,459,674
Feb 11, 202620.4720.8019.7820.2920.291.86%8,954,846
Feb 10, 202620.4520.7519.6819.9219.92-2.73%8,409,205
Feb 9, 202619.3920.5519.3820.4820.485.62%5,948,450
Feb 6, 202618.9019.4018.6619.3919.394.02%4,495,864
Feb 5, 202618.9719.2818.4918.6418.64-1.84%5,142,704
Feb 4, 202619.6719.8618.6118.9918.99-4.28%7,611,053
Feb 3, 202620.2620.5919.4519.8419.840.15%5,893,921
Feb 2, 202619.5120.0419.3319.8119.811.54%5,818,821
Jan 30, 202619.9820.0819.1519.5119.51-2.89%8,598,977
Jan 29, 202620.6820.8619.6320.0920.09-1.52%13,011,478
Jan 28, 202620.4220.9820.1820.4020.400.99%20,144,370
Jan 27, 202620.6020.8220.0720.2020.201.35%10,956,401
Jan 26, 202620.0920.4519.8919.9319.93-1.29%4,731,916
Jan 23, 202619.6520.2419.4020.1920.191.82%6,842,303
Jan 22, 202619.5820.3519.5219.8319.833.71%9,514,614
Jan 21, 202618.4719.1818.4519.1219.124.37%8,657,874
Jan 20, 202617.2118.3417.1818.3218.325.29%8,620,886
Jan 16, 202617.3517.4917.1117.4017.40-0.06%4,331,585
Jan 15, 202617.4017.5617.1317.4117.410.40%3,537,588
Jan 14, 202617.1817.3917.0017.3417.341.94%6,259,151
Jan 13, 202617.1017.3016.8417.0117.01-1.28%4,554,204
Jan 12, 202616.9817.3316.9217.2317.230.76%4,411,965
Jan 9, 202617.2117.3817.0817.1017.10-0.35%5,686,536
Jan 8, 202616.7617.1816.7617.1617.161.90%3,907,471
Jan 7, 202616.9117.0116.4816.8416.84-1.23%3,979,547
Jan 6, 202617.2917.5316.7817.0517.050.18%6,763,160
Jan 5, 202616.3317.3116.1017.0217.025.19%5,124,185
Jan 2, 202616.7616.8416.1016.1816.18-1.16%6,801,242
Dec 31, 202516.5416.5416.3616.3716.37-1.03%1,740,978
Dec 30, 202516.6316.6916.4616.5416.540.55%4,186,633
Dec 29, 202516.3616.5016.2816.4516.450.06%2,748,693
Dec 26, 202516.3816.5016.2516.4416.440.06%2,504,616
Dec 24, 202516.3016.5016.2716.4316.430.31%2,216,437
Dec 23, 202516.2616.5316.1416.3816.381.05%6,163,860
Dec 22, 202515.9116.2215.8516.2116.211.25%5,481,585
Dec 19, 202515.9016.2615.9016.0116.010.82%5,409,118
Dec 18, 202515.7815.9815.6315.8815.880.83%5,365,684
Dec 17, 202516.3816.5415.7115.7515.75-4.89%6,975,003
Dec 16, 202517.2717.3016.5316.5616.56-5.86%5,546,618
Dec 15, 202517.7217.9617.5517.5917.590.57%5,954,085
Dec 12, 202518.0118.1217.3717.4917.49-1.49%6,430,319
Dec 11, 202518.0518.1017.7317.7617.76-0.59%4,373,172
Dec 10, 202517.7818.1217.6017.8617.86-1.11%4,673,253
Dec 9, 202517.6318.1917.5218.0617.88-1.37%12,768,171
Dec 8, 202518.3118.5318.0518.3118.132.40%8,022,213
Dec 5, 202519.8520.0117.6617.8817.70-9.92%18,729,696
Dec 4, 202519.6920.0619.4419.8519.653.22%8,642,183
Dec 3, 202519.9019.9519.1619.2319.04-3.95%6,478,868
Dec 2, 202519.9020.2219.8420.0219.821.68%13,185,378
Dec 1, 202519.5319.9619.4419.6919.49-0.10%5,180,351
Nov 28, 202519.3619.9819.1819.7119.513.25%6,395,865
Nov 26, 202518.3419.1618.3419.0918.905.18%4,762,732
Nov 25, 202517.7618.1617.7318.1517.972.20%5,253,708
Nov 24, 202517.6218.0017.5517.7617.582.25%12,346,521
Nov 21, 202517.3017.5817.0217.3717.201.40%6,470,692
Nov 20, 202518.3018.5117.0517.1316.96-4.83%6,376,739
Nov 19, 202518.4018.6617.9718.0017.82-2.44%6,233,770
Nov 18, 202518.5018.9918.2418.4518.271.93%15,740,787
Nov 17, 202518.3718.7018.0618.1017.92-3.00%12,689,036
Nov 14, 202518.9919.2518.6218.6618.47-2.20%11,247,781
Nov 13, 202519.3319.6118.8819.0818.89-0.68%4,637,637
Nov 12, 202519.7819.7818.9419.2119.02-2.98%10,166,254
Nov 11, 202519.4220.2019.3319.8019.604.65%12,684,012
Nov 10, 202518.8819.1018.7218.9218.731.67%4,289,697
Nov 7, 202518.4518.6218.1418.6118.42-0.16%2,973,292
Nov 6, 202518.6218.8418.4218.6418.450.65%5,371,551
Nov 5, 202518.2318.6718.1018.5218.342.32%7,330,493
Nov 4, 202518.2218.2517.9018.1017.92-1.36%6,472,905
Nov 3, 202518.2818.4718.0518.3518.170.71%3,551,681
Oct 31, 202517.9318.2317.9118.2218.041.79%4,575,928
Oct 30, 202518.0518.3117.9017.9017.72-1.68%3,696,470
Oct 29, 202517.9918.5517.9918.2118.021.87%4,700,004
Oct 28, 202517.6617.8917.4717.8717.691.36%4,139,867
Oct 27, 202517.8517.9917.6017.6317.450.34%2,702,333
Oct 24, 202517.5217.7917.4017.5717.392.27%5,298,947
Oct 23, 202516.8417.2216.7717.1817.012.51%5,630,849
Oct 22, 202517.0317.0516.6616.7616.59-1.53%2,344,804
Oct 21, 202517.2417.3316.9117.0216.85-2.52%5,088,655
Oct 20, 202516.7317.5716.7017.4617.295.50%7,165,737
Oct 17, 202516.1616.5716.0516.5516.390.85%6,946,306
Oct 16, 202516.5016.9216.3816.4116.25-0.73%7,254,494
Oct 15, 202516.1116.7516.0916.5316.373.05%9,894,556
Oct 14, 202515.6416.2015.6116.0415.880.44%6,823,522
Oct 13, 202516.0816.1515.8315.9715.811.01%4,977,735
Oct 10, 202516.2416.4615.7715.8115.65-2.77%9,670,938