Skip to main content
XP Inc. (XP)
NASDAQ: XP · Real-Time Price · USD
16.13
+0.35 (2.22%)
At close: Jun 26, 2026, 4:00 PM EDT
16.03
-0.10 (-0.62%)
After-hours: Jun 26, 2026, 7:25 PM EDT

XP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.6816.2115.6616.1316.132.22%6,282,073
Jun 25, 202615.8816.1815.6515.7815.781.41%4,409,130
Jun 24, 202615.7015.8515.5215.5615.56-1.02%4,283,863
Jun 23, 202615.6315.9115.5415.7215.72-1.69%4,012,156
Jun 22, 202615.5416.0915.4915.9915.994.51%5,282,593
Jun 18, 202615.4715.6415.1615.3015.30-0.78%6,362,748
Jun 17, 202615.8316.1715.3615.4215.42-1.66%6,903,278
Jun 16, 202615.8215.9615.6215.6815.68-0.82%4,186,981
Jun 15, 202616.7316.8515.7515.8115.81-1.31%4,288,689
Jun 12, 202615.8616.1015.6916.0216.022.36%7,164,072
Jun 11, 202615.0615.6714.8015.6515.654.75%8,755,805
Jun 10, 202615.0915.4014.9014.9414.94-3.24%8,646,961
Jun 9, 202615.4115.7715.1515.6415.442.49%7,416,437
Jun 8, 202615.3215.3915.0915.2615.06-0.52%6,829,195
Jun 5, 202615.5015.8715.2415.3415.14-1.92%5,349,508
Jun 4, 202615.6915.8415.4615.6415.440.26%5,078,393
Jun 3, 202615.8515.9615.5215.6015.40-3.70%6,643,598
Jun 2, 202616.5216.5716.1816.2015.99-2.41%6,591,880
Jun 1, 202616.4316.8016.4116.6016.39-0.42%3,826,284
May 29, 202616.7316.9516.5716.6716.46-1.71%8,179,067
May 28, 202616.9017.3216.8716.9616.74-1.02%3,985,489
May 27, 202617.2717.5317.0817.1416.92-0.49%5,128,197
May 26, 202617.2617.4016.8617.2217.002.38%5,620,614
May 22, 202617.8217.8616.7516.8216.60-6.14%7,863,478
May 21, 202617.5118.3617.3817.9217.691.30%5,894,171
May 20, 202616.9617.8616.8217.6917.466.12%8,913,431
May 19, 202616.4417.2116.2516.6716.46-3.86%12,738,829
May 18, 202617.5017.7916.9517.3417.12-0.74%10,983,833
May 15, 202617.2417.5517.1217.4717.25-0.74%5,212,095
May 14, 202617.5318.1217.5317.6017.371.79%6,904,006
May 13, 202618.3918.4617.2417.2917.07-6.79%8,385,663
May 12, 202618.4718.7218.1518.5518.31-0.62%5,455,610
May 11, 202619.1019.1018.5518.6718.43-2.63%4,575,438
May 8, 202619.0719.3618.9619.1718.922.02%4,046,114
May 7, 202619.4919.5018.6018.7918.55-3.99%4,748,622
May 6, 202619.5019.8919.2919.5719.323.54%6,015,001
May 5, 202618.8618.9618.6518.9018.662.16%3,961,046
May 4, 202618.9319.0618.4518.5018.26-2.94%4,157,763
May 1, 202619.1019.3318.8919.0618.82-0.52%2,433,911
Apr 30, 202618.5919.3218.5719.1618.914.24%5,040,948
Apr 29, 202619.0719.0918.3618.3818.14-4.62%4,179,217
Apr 28, 202619.3119.4518.9919.2719.02-1.58%2,882,903
Apr 27, 202619.7419.9019.4819.5819.33-0.81%3,265,762
Apr 24, 202619.5719.7719.2419.7419.490.56%2,615,545
Apr 23, 202620.3020.3719.5019.6319.38-3.68%2,947,610
Apr 22, 202620.6920.6920.1620.3820.120.39%3,299,721
Apr 21, 202620.8721.0720.1620.3020.04-2.50%2,229,830
Apr 20, 202620.9721.1320.4020.8220.55-1.33%2,842,164
Apr 17, 202621.5721.7921.0621.1020.83-0.09%6,379,821
Apr 16, 202621.1121.2820.5821.1220.851.54%3,758,006
Apr 15, 202621.3921.6220.5820.8020.53-2.07%5,505,668
Apr 14, 202620.6821.2720.6721.2420.974.27%5,874,783
Apr 13, 202619.7320.3919.3020.3720.111.90%5,233,186
Apr 10, 202620.1020.4819.6619.9919.730.43%6,512,675
Apr 9, 202619.8120.1419.4519.9119.650.58%5,506,997
Apr 8, 202620.4520.4619.5919.7919.546.23%8,751,681
Apr 7, 202618.8018.8018.3018.6318.39-1.64%4,380,078
Apr 6, 202618.7219.0718.6718.9418.701.77%3,290,828
Apr 2, 202618.1218.9017.8618.6118.37-0.53%4,956,529
Apr 1, 202619.3119.4418.6718.7118.47-1.73%6,037,498
Mar 31, 202618.2319.1317.9719.0418.807.39%8,320,000
Mar 30, 202617.9318.1617.5117.7317.500.17%4,896,605
Mar 27, 202618.3018.3917.5917.7017.47-4.74%9,426,153
Mar 26, 202619.3119.5018.5318.5818.34-5.64%4,506,910
Mar 25, 202619.7420.3819.6019.6919.442.45%6,380,023
Mar 24, 202618.9319.4818.8219.2218.97-1.54%3,865,150
Mar 23, 202618.9619.8518.7519.5219.277.25%6,826,423
Mar 20, 202618.6418.7217.9218.2017.97-3.81%5,975,798
Mar 19, 202618.1318.9918.0018.9218.681.88%4,372,292
Mar 18, 202618.8419.2318.5418.5718.33-2.42%3,800,619
Mar 17, 202619.5119.7818.9919.0318.79-0.94%5,312,735
Mar 16, 202618.6919.4418.6219.2118.965.55%6,106,451
Mar 13, 202618.3318.7118.0618.2017.970.78%10,477,005
Mar 12, 202619.4819.4818.0418.0617.83-9.47%8,211,623
Mar 11, 202620.1420.5519.6319.9519.69-0.94%6,539,389
Mar 10, 202619.6420.5919.5920.1419.883.12%5,583,905
Mar 9, 202618.5219.6018.2819.5319.284.77%6,630,888
Mar 6, 202619.2019.2218.5818.6418.40-5.43%7,068,394
Mar 5, 202620.2220.6019.4819.7119.46-4.87%5,376,257
Mar 4, 202620.7321.0720.5120.7220.462.17%3,930,093
Mar 3, 202620.6020.7819.1120.2820.02-6.59%8,568,146
Mar 2, 202621.0521.9820.9121.7121.430.84%6,067,507
Feb 27, 202621.7222.0521.3821.5321.25-1.42%6,189,367
Feb 26, 202622.1422.3221.2921.8421.56-2.24%4,192,406
Feb 25, 202622.5722.8822.0622.3422.05-0.49%4,386,219
Feb 24, 202621.6622.5621.3122.4522.163.50%7,996,070
Feb 23, 202622.7222.8921.4221.6921.41-5.49%9,866,469
Feb 20, 202621.7123.1321.5722.9522.666.84%12,595,785
Feb 19, 202620.0721.5019.9821.4821.216.55%10,535,485
Feb 18, 202619.8820.2119.6920.1619.902.39%6,156,952
Feb 17, 202619.4720.0719.2519.6919.44-0.91%3,474,202
Feb 13, 202619.9720.2518.6619.8719.620.51%8,672,442
Feb 12, 202620.3820.5519.5619.7719.52-2.56%8,459,674
Feb 11, 202620.4720.8019.7820.2920.031.86%8,954,846
Feb 10, 202620.4520.7519.6819.9219.67-2.73%8,409,205
Feb 9, 202619.3920.5519.3820.4820.225.62%5,948,450
Feb 6, 202618.9019.4018.6619.3919.144.02%4,495,864
Feb 5, 202618.9719.2818.4918.6418.40-1.84%5,142,704
Feb 4, 202619.6719.8618.6118.9918.75-4.28%7,611,053
Feb 3, 202620.2620.5919.4519.8419.590.15%5,893,921