5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
+16.18%
3 MONTH PERFORMANCE
+27.65%
6 MONTH PERFORMANCE
+7.31%
YEAR-TO-DATE PERFORMANCE
+19.30%
1 YEAR PERFORMANCE
-1.16%
XP Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $20.36 | $20.58 (1.06%) | $20.61 | $20.29 | 3.14 M | $10.54 B |
| 09/18/2026 | $20.17 | $20.01 (-0.79%) | $20.25 | $19.76 | 7.75 M | $10.27 B |
| 09/17/2026 | $20.08 | $20.19 (0.55%) | $20.42 | $19.54 | 7.09 M | $10.37 B |
| 09/16/2026 | $19.48 | $19.76 (1.44%) | $19.84 | $19.26 | 5.74 M | $10.15 B |
| 09/15/2026 | $19.54 | $19.53 (-0.05%) | $19.68 | $19.33 | 5.33 M | $10.03 B |
| 09/14/2026 | $19.24 | $19.59 (1.82%) | $19.65 | $19.15 | 5.33 M | $10.06 B |
| 09/11/2026 | $20.04 | $19.86 (-0.9%) | $20.08 | $19.51 | 8.04 M | $10.20 B |
| 09/10/2026 | $18.86 | $19.97 (5.89%) | $20.14 | $18.79 | 9.79 M | $10.25 B |
| 09/09/2026 | $19.81 | $19.04 (-3.89%) | $19.81 | $18.90 | 23.49 M | $9.78 B |
| 09/08/2026 | $20.46 | $19.99 (-2.3%) | $20.46 | $19.86 | 6.50 M | $10.26 B |
| 09/04/2026 | $19.67 | $19.86 (0.97%) | $20.11 | $19.65 | 5.02 M | $10.20 B |
| 09/03/2026 | $20.74 | $20.00 (-3.57%) | $20.75 | $19.60 | 8.83 M | $10.27 B |
| 09/02/2026 | $18.95 | $19.99 (5.49%) | $20.05 | $18.90 | 9.07 M | $10.26 B |
| 09/01/2026 | $18.11 | $18.72 (3.37%) | $19.06 | $18.11 | 5.84 M | $9.61 B |
| 08/31/2026 | $18.18 | $18.23 (0.28%) | $18.58 | $18.13 | 5.69 M | $9.36 B |
| 08/28/2026 | $17.80 | $17.66 (-0.79%) | $17.82 | $17.24 | 4.17 M | $9.07 B |
| 08/27/2026 | $17.76 | $17.68 (-0.45%) | $17.87 | $17.57 | 3.68 M | $9.08 B |
| 08/26/2026 | $18.09 | $17.81 (-1.55%) | $18.33 | $17.78 | 4.97 M | $9.15 B |
| 08/25/2026 | $17.06 | $17.80 (4.34%) | $17.83 | $16.92 | 5.68 M | $9.14 B |
| 08/24/2026 | $16.71 | $17.07 (2.15%) | $17.60 | $16.58 | 4.52 M | $8.77 B |
| 08/21/2026 | $16.17 | $16.81 (3.96%) | $16.98 | $16.15 | 6.60 M | $8.63 B |
| 08/20/2026 | $16.58 | $15.99 (-3.56%) | $16.60 | $15.92 | 5.31 M | $8.21 B |
| 08/19/2026 | $16.24 | $16.53 (1.79%) | $16.70 | $16.05 | 5.20 M | $8.49 B |
| 08/18/2026 | $15.70 | $15.84 (0.89%) | $16.27 | $15.54 | 8.14 M | $8.13 B |
| 08/17/2026 | $15.93 | $15.70 (-1.44%) | $15.98 | $15.46 | 5.87 M | $8.06 B |
| 08/14/2026 | $15.93 | $15.82 (-0.69%) | $16.03 | $15.54 | 6.01 M | $8.20 B |
| 08/13/2026 | $15.46 | $15.84 (2.46%) | $15.90 | $15.44 | 3.73 M | $8.21 B |
| 08/12/2026 | $15.49 | $15.44 (-0.32%) | $15.73 | $15.40 | 3.83 M | $8.01 B |
| 08/11/2026 | $16.20 | $15.51 (-4.26%) | $16.32 | $15.45 | 5.64 M | $8.04 B |
| 08/10/2026 | $16.15 | $16.20 (0.31%) | $16.27 | $15.93 | 2.87 M | $8.40 B |
| 08/07/2026 | $16.92 | $16.24 (-4.02%) | $16.92 | $16.09 | 3.56 M | $8.42 B |
| 08/06/2026 | $16.95 | $16.68 (-1.59%) | $16.96 | $16.66 | 2.58 M | $8.65 B |
| 08/05/2026 | $17.19 | $16.98 (-1.22%) | $17.37 | $16.97 | 3.79 M | $8.81 B |
| 08/04/2026 | $17.28 | $16.97 (-1.79%) | $17.45 | $16.89 | 4.23 M | $8.80 B |
| 08/03/2026 | $17.14 | $17.03 (-0.64%) | $17.23 | $16.92 | 2.87 M | $8.83 B |
| 07/31/2026 | $17.24 | $17.06 (-1.04%) | $17.45 | $16.86 | 3.00 M | $8.85 B |
| 07/30/2026 | $16.67 | $17.20 (3.18%) | $17.27 | $16.44 | 3.71 M | $8.92 B |
| 07/29/2026 | $16.63 | $16.31 (-1.92%) | $16.72 | $16.18 | 2.84 M | $8.46 B |
| 07/28/2026 | $16.80 | $16.80 (0%) | $17.05 | $16.64 | 3.31 M | $8.71 B |
| 07/27/2026 | $16.81 | $16.74 (-0.42%) | $16.96 | $16.64 | 3.15 M | $8.68 B |
| 07/24/2026 | $16.88 | $16.69 (-1.13%) | $17.00 | $16.67 | 2.43 M | $8.65 B |
| 07/23/2026 | $17.13 | $16.83 (-1.75%) | $17.33 | $16.79 | 4.12 M | $8.73 B |
| 07/22/2026 | $16.92 | $17.30 (2.25%) | $17.34 | $16.85 | 3.19 M | $8.97 B |
| 07/21/2026 | $16.89 | $16.85 (-0.24%) | $16.89 | $16.45 | 2.61 M | $8.74 B |
| 07/20/2026 | $16.74 | $16.80 (0.36%) | $17.10 | $16.71 | 3.84 M | $8.71 B |
| 07/17/2026 | $16.33 | $16.67 (2.08%) | $16.95 | $16.26 | 3.73 M | $8.64 B |
| 07/16/2026 | $16.65 | $16.68 (0.18%) | $16.81 | $16.45 | 4.17 M | $8.65 B |
| 07/15/2026 | $16.93 | $16.87 (-0.35%) | $17.11 | $16.69 | 3.97 M | $8.75 B |
| 07/14/2026 | $16.67 | $16.87 (1.2%) | $16.90 | $16.46 | 7.03 M | $8.75 B |
| 07/13/2026 | $16.84 | $16.37 (-2.79%) | $16.93 | $16.29 | 3.69 M | $8.49 B |
| 07/10/2026 | $17.08 | $16.92 (-0.94%) | $17.17 | $16.87 | 3.92 M | $8.77 B |
| 07/09/2026 | $15.64 | $16.41 (4.92%) | $16.55 | $15.61 | 7.79 M | $8.51 B |
| 07/08/2026 | $15.74 | $15.44 (-1.91%) | $16.01 | $15.14 | 20.54 M | $8.01 B |
| 07/07/2026 | $16.41 | $15.97 (-2.68%) | $16.58 | $15.87 | 11.10 M | $8.28 B |
| 07/06/2026 | $16.35 | $16.40 (0.31%) | $16.63 | $16.06 | 7.64 M | $8.50 B |
| 07/02/2026 | $16.38 | $16.16 (-1.34%) | $16.72 | $16.07 | 3.54 M | $8.38 B |
| 07/01/2026 | $16.08 | $16.18 (0.62%) | $16.52 | $16.07 | 4.28 M | $8.39 B |
| 06/30/2026 | $16.15 | $16.26 (0.68%) | $16.35 | $16.01 | 4.11 M | $8.43 B |
| 06/29/2026 | $16.30 | $16.31 (0.06%) | $16.48 | $16.09 | 4.27 M | $8.46 B |
| 06/26/2026 | $15.68 | $16.13 (2.87%) | $16.21 | $15.66 | 6.78 M | $8.36 B |
| 06/25/2026 | $15.88 | $15.78 (-0.63%) | $16.18 | $15.65 | 4.85 M | $8.18 B |
| 06/24/2026 | $15.70 | $15.56 (-0.89%) | $15.85 | $15.52 | 4.50 M | $8.07 B |
| 06/23/2026 | $15.63 | $15.72 (0.58%) | $15.91 | $15.54 | 4.07 M | $8.15 B |
| 06/22/2026 | $15.54 | $15.99 (2.9%) | $16.09 | $15.49 | 5.28 M | $8.29 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.
