5 DAY PERFORMANCE
-26.12%
1 MONTH PERFORMANCE
-20.39%
3 MONTH PERFORMANCE
-13.11%
6 MONTH PERFORMANCE
-38.68%
YEAR-TO-DATE PERFORMANCE
-3.80%
1 YEAR PERFORMANCE
-55.85%
XP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.78 | $14.14 (-4.33%) | $15.01 | $13.46 | 28.56 M | $7.89 B |
| 03/11/2025 | $15.13 | $14.96 (-1.12%) | $15.18 | $14.68 | 7.04 M | $8.08 B |
| 03/10/2025 | $15.27 | $15.15 (-0.79%) | $15.47 | $15.00 | 10.47 M | $8.19 B |
| 03/07/2025 | $14.55 | $15.43 (6.05%) | $15.43 | $14.53 | 8.51 M | $8.34 B |
| 03/06/2025 | $14.33 | $14.55 (1.54%) | $14.67 | $14.28 | 4.03 M | $7.86 B |
| 03/05/2025 | $14.18 | $14.35 (1.2%) | $14.39 | $14.06 | 3.74 M | $7.75 B |
| 03/04/2025 | $13.89 | $14.06 (1.22%) | $14.24 | $13.66 | 5.53 M | $7.60 B |
| 03/03/2025 | $14.31 | $14.01 (-2.1%) | $14.46 | $13.93 | 4.04 M | $7.57 B |
| 02/28/2025 | $14.18 | $14.15 (-0.21%) | $14.50 | $14.00 | 7.66 M | $7.65 B |
| 02/27/2025 | $14.68 | $14.50 (-1.23%) | $14.90 | $14.39 | 4.80 M | $7.84 B |
| 02/26/2025 | $14.80 | $14.68 (-0.81%) | $15.03 | $14.61 | 5.24 M | $7.93 B |
| 02/25/2025 | $14.64 | $14.72 (0.55%) | $14.86 | $14.49 | 4.06 M | $7.95 B |
| 02/24/2025 | $14.59 | $14.56 (-0.21%) | $14.94 | $14.54 | 4.63 M | $7.87 B |
| 02/21/2025 | $15.03 | $14.65 (-2.53%) | $15.06 | $14.63 | 4.77 M | $7.92 B |
| 02/20/2025 | $14.93 | $15.05 (0.8%) | $15.43 | $14.85 | 6.97 M | $8.13 B |
| 02/19/2025 | $15.27 | $14.83 (-2.88%) | $15.27 | $14.54 | 4.99 M | $8.01 B |
| 02/18/2025 | $14.72 | $15.02 (2.04%) | $15.18 | $14.72 | 8.25 M | $8.12 B |
| 02/14/2025 | $14.58 | $14.74 (1.1%) | $15.05 | $14.51 | 8.52 M | $8.13 B |
| 02/13/2025 | $14.30 | $14.34 (0.28%) | $14.45 | $14.17 | 2.75 M | $7.91 B |
| 02/12/2025 | $14.09 | $14.32 (1.63%) | $14.33 | $14.01 | 5.77 M | $7.90 B |
| 02/11/2025 | $14.17 | $14.25 (0.56%) | $14.37 | $13.99 | 4.69 M | $7.86 B |
| 02/10/2025 | $14.11 | $14.14 (0.21%) | $14.21 | $13.94 | 3.21 M | $7.80 B |
| 02/07/2025 | $14.17 | $13.93 (-1.69%) | $14.31 | $13.78 | 3.68 M | $7.68 B |
| 02/06/2025 | $14.06 | $14.15 (0.64%) | $14.33 | $13.92 | 4.04 M | $7.80 B |
| 02/05/2025 | $13.90 | $13.95 (0.36%) | $14.06 | $13.77 | 6.88 M | $7.69 B |
| 02/04/2025 | $13.74 | $14.00 (1.89%) | $14.14 | $13.67 | 5.01 M | $7.72 B |
| 02/03/2025 | $13.24 | $13.81 (4.31%) | $13.86 | $13.15 | 4.63 M | $7.62 B |
| 01/31/2025 | $13.97 | $13.65 (-2.29%) | $14.09 | $13.58 | 5.66 M | $7.53 B |
| 01/30/2025 | $13.51 | $14.00 (3.63%) | $14.13 | $13.50 | 7.29 M | $7.72 B |
| 01/29/2025 | $13.24 | $13.31 (0.53%) | $13.39 | $13.21 | 6.09 M | $7.34 B |
| 01/28/2025 | $13.13 | $13.30 (1.29%) | $13.38 | $13.04 | 6.39 M | $7.33 B |
| 01/27/2025 | $12.85 | $13.14 (2.26%) | $13.17 | $12.75 | 6.13 M | $7.25 B |
| 01/24/2025 | $12.60 | $12.79 (1.51%) | $12.87 | $12.50 | 8.16 M | $7.05 B |
| 01/23/2025 | $12.16 | $12.20 (0.33%) | $12.35 | $12.00 | 8.47 M | $6.73 B |
| 01/22/2025 | $11.62 | $12.08 (3.96%) | $12.17 | $11.47 | 11.09 M | $6.66 B |
| 01/21/2025 | $12.02 | $11.41 (-5.07%) | $12.07 | $10.90 | 26.21 M | $6.29 B |
| 01/17/2025 | $12.11 | $11.99 (-0.99%) | $12.15 | $11.90 | 4.34 M | $6.61 B |
| 01/16/2025 | $11.90 | $11.99 (0.76%) | $12.11 | $11.65 | 5.75 M | $6.61 B |
| 01/15/2025 | $11.61 | $11.92 (2.67%) | $11.93 | $11.61 | 6.45 M | $6.57 B |
| 01/14/2025 | $11.57 | $11.41 (-1.38%) | $11.64 | $11.15 | 9.84 M | $6.29 B |
| 01/13/2025 | $11.04 | $11.55 (4.62%) | $11.56 | $11.00 | 7.34 M | $6.37 B |
| 01/10/2025 | $11.12 | $11.16 (0.36%) | $11.29 | $11.03 | 5.54 M | $6.15 B |
| 01/08/2025 | $11.01 | $11.05 (0.36%) | $11.18 | $10.82 | 8.68 M | $6.09 B |
| 01/07/2025 | $11.60 | $11.24 (-3.1%) | $11.66 | $11.15 | 10.53 M | $6.20 B |
| 01/06/2025 | $11.66 | $11.40 (-2.23%) | $11.83 | $11.37 | 9.80 M | $6.29 B |
| 01/03/2025 | $11.83 | $11.46 (-3.13%) | $11.88 | $11.43 | 4.88 M | $6.32 B |
| 01/02/2025 | $11.74 | $11.81 (0.6%) | $12.07 | $11.67 | 4.61 M | $6.51 B |
| 12/31/2024 | $11.85 | $11.85 (0%) | $11.98 | $11.76 | 6.38 M | $6.54 B |
| 12/30/2024 | $12.00 | $11.78 (-1.83%) | $12.00 | $11.76 | 5.38 M | $6.50 B |
| 12/27/2024 | $12.14 | $12.08 (-0.49%) | $12.23 | $12.02 | 4.04 M | $6.66 B |
| 12/26/2024 | $12.07 | $12.18 (0.91%) | $12.25 | $11.99 | 4.30 M | $6.72 B |
| 12/24/2024 | $12.19 | $12.12 (-0.57%) | $12.29 | $12.08 | 1.39 M | $6.68 B |
| 12/23/2024 | $11.98 | $12.14 (1.34%) | $12.16 | $11.83 | 5.05 M | $6.70 B |
| 12/20/2024 | $12.19 | $12.18 (-0.08%) | $12.34 | $11.97 | 10.17 M | $6.72 B |
| 12/19/2024 | $12.13 | $12.10 (-0.25%) | $12.27 | $11.74 | 8.14 M | $6.67 B |
| 12/18/2024 | $12.85 | $11.91 (-7.32%) | $12.88 | $11.68 | 14.39 M | $6.57 B |
| 12/17/2024 | $12.82 | $12.99 (1.33%) | $13.23 | $12.74 | 8.62 M | $7.16 B |
| 12/16/2024 | $13.04 | $12.85 (-1.46%) | $13.08 | $12.67 | 7.64 M | $7.09 B |
| 12/13/2024 | $13.15 | $13.14 (-0.08%) | $13.43 | $13.05 | 11.34 M | $7.25 B |
| 12/12/2024 | $13.05 | $13.12 (0.54%) | $13.18 | $12.89 | 8.00 M | $7.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
