Skip to main content
XP Inc. (XP)
NASDAQ: XP · Real-Time Price · USD
19.27
-0.31 (-1.58%)
At close: Apr 28, 2026, 4:00 PM EDT
19.32
+0.05 (0.26%)
After-hours: Apr 28, 2026, 4:44 PM EDT

XP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.3119.4518.9919.2719.27-1.58%2,882,403
Apr 27, 202619.7419.9019.4819.5819.58-0.81%3,263,688
Apr 24, 202619.5719.7719.2419.7419.740.56%2,615,541
Apr 23, 202620.3020.3719.5019.6319.63-3.68%2,947,405
Apr 22, 202620.6920.6920.1620.3820.380.39%3,061,917
Apr 21, 202620.8721.0720.1620.3020.30-2.50%2,148,619
Apr 20, 202620.9721.1320.4020.8220.82-1.33%2,842,086
Apr 17, 202621.5721.7921.0621.1021.10-0.09%6,296,203
Apr 16, 202621.1121.2820.5821.1221.121.54%3,638,334
Apr 15, 202621.3921.6220.5820.8020.80-2.07%5,412,599
Apr 14, 202620.6821.2720.6721.2421.244.27%5,840,478
Apr 13, 202619.7320.3919.3020.3720.371.90%5,192,197
Apr 10, 202620.1020.4819.6619.9919.990.43%6,504,960
Apr 9, 202619.8120.1419.4519.9119.910.58%5,460,567
Apr 8, 202620.4520.4619.5919.7919.796.23%8,704,955
Apr 7, 202618.8018.8018.3018.6318.63-1.64%4,371,592
Apr 6, 202618.7219.0718.6718.9418.941.77%3,289,423
Apr 2, 202618.1218.9017.8618.6118.61-0.53%4,789,890
Apr 1, 202619.3119.4418.6718.7118.71-1.73%6,035,152
Mar 31, 202618.2319.1317.9719.0419.047.39%8,266,382
Mar 30, 202617.9318.1617.5117.7317.730.17%4,872,956
Mar 27, 202618.3018.3917.5917.7017.70-4.74%9,423,784
Mar 26, 202619.3119.5018.5318.5818.58-5.64%4,505,390
Mar 25, 202619.7420.3819.6019.6919.692.45%6,379,721
Mar 24, 202618.9319.4818.8219.2219.22-1.54%3,864,755
Mar 23, 202618.9619.8518.7519.5219.527.25%6,826,401
Mar 20, 202618.6418.7217.9218.2018.20-3.81%5,975,798
Mar 19, 202618.1318.9918.0018.9218.921.88%4,372,292
Mar 18, 202618.8419.2318.5418.5718.57-2.42%3,800,619
Mar 17, 202619.5119.7818.9919.0319.03-0.94%5,312,735
Mar 16, 202618.6919.4418.6219.2119.215.55%6,106,451
Mar 13, 202618.3318.7118.0618.2018.200.78%10,477,005
Mar 12, 202619.4819.4818.0418.0618.06-9.47%8,211,623
Mar 11, 202620.1420.5519.6319.9519.95-0.94%6,539,389
Mar 10, 202619.6420.5919.5920.1420.143.12%5,583,905
Mar 9, 202618.5219.6018.2819.5319.534.77%6,630,888
Mar 6, 202619.2019.2218.5818.6418.64-5.43%7,068,394
Mar 5, 202620.2220.6019.4819.7119.71-4.87%5,376,257
Mar 4, 202620.7321.0720.5120.7220.722.17%3,930,093
Mar 3, 202620.6020.7819.1120.2820.28-6.59%8,568,146
Mar 2, 202621.0521.9820.9121.7121.710.84%6,067,507
Feb 27, 202621.7222.0521.3821.5321.53-1.42%6,189,367
Feb 26, 202622.1422.3221.2921.8421.84-2.24%4,192,406
Feb 25, 202622.5722.8822.0622.3422.34-0.49%4,386,219
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