Skip to main content
XP Inc. (XP)
NASDAQ: XP · Real-Time Price · USD
17.49
+0.06 (0.34%)
At close: Aug 13, 2025, 4:00 PM
17.80
+0.31 (1.77%)
After-hours: Aug 13, 2025, 6:22 PM EDT

XP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202517.4917.6417.4117.4917.490.34%3,456,149
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
Jul 16, 202518.2718.3618.0218.2818.280.33%5,067,922
Jul 15, 202518.1718.3218.0218.2218.221.45%6,255,443
Jul 14, 202518.2318.3217.9117.9617.96-1.64%3,504,992
Jul 11, 202518.4418.5918.2218.2618.26-1.88%5,343,539
Jul 10, 202518.8418.9118.3218.6118.61-3.02%7,245,306
Jul 9, 202519.3619.4719.1819.1919.19-0.72%3,931,977
Jul 8, 202519.5419.6719.2919.3319.33-0.77%4,112,402
Jul 7, 202519.6719.6919.4219.4819.48-1.62%5,483,592
Jul 3, 202519.7219.9719.6719.8019.800.76%3,379,305
Jul 2, 202519.7419.8619.4819.6519.65-0.76%5,349,672
Jul 1, 202520.1320.2119.7319.8019.80-1.98%3,683,079
Jun 30, 202519.7520.2319.7020.2020.202.54%4,061,699
Jun 27, 202519.4019.8219.4019.7019.701.78%7,096,629
Jun 26, 202519.4019.6019.2019.3619.360.44%6,713,567
Jun 25, 202519.4419.5419.2219.2719.27-0.72%6,348,305
Jun 24, 202519.5119.7319.3419.4119.410.83%4,911,075
Jun 23, 202519.0519.3718.9819.2519.25-1.43%6,336,178
Jun 20, 202519.8319.8619.4119.5319.53-1.61%4,514,205
Jun 18, 202519.9120.0319.7119.8519.85-0.30%3,858,508
Jun 17, 202520.0320.1519.7119.9119.91-0.60%5,162,308
Jun 16, 202519.8820.3119.8520.0320.031.99%4,933,890
Jun 13, 202519.6719.8119.5319.6419.64-0.46%5,148,439
Jun 12, 202519.7620.0719.6019.7319.73-4.32%8,666,283
Jun 11, 202519.9120.6419.7420.6220.623.31%6,460,902
Jun 10, 202520.0520.2019.7919.9619.962.36%4,918,253
Jun 9, 202519.7019.8719.3919.5019.50-1.07%6,975,724
Jun 6, 202519.8019.8419.4819.7119.71-0.35%7,237,354
Jun 5, 202519.6719.9319.6119.7819.781.02%5,704,296
Jun 4, 202519.9620.3419.4319.5819.581.35%6,507,906
Jun 3, 202519.2519.4819.0819.3219.32-0.87%5,618,649