5 DAY PERFORMANCE
+14.48%
1 MONTH PERFORMANCE
+22.29%
3 MONTH PERFORMANCE
+3.94%
6 MONTH PERFORMANCE
+0.72%
YEAR-TO-DATE PERFORMANCE
+19.30%
1 YEAR PERFORMANCE
+12.63%
XP Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $15.47 | $15.30 (-1.1%) | $15.64 | $15.16 | 6.36 M | $7.93 B |
| 06/17/2026 | $15.83 | $15.42 (-2.59%) | $16.17 | $15.36 | 6.90 M | $8.00 B |
| 06/16/2026 | $15.82 | $15.68 (-0.88%) | $15.96 | $15.62 | 4.19 M | $8.13 B |
| 06/15/2026 | $16.73 | $15.81 (-5.5%) | $16.85 | $15.75 | 4.29 M | $8.20 B |
| 06/12/2026 | $15.86 | $16.02 (1.01%) | $16.10 | $15.69 | 7.16 M | $8.31 B |
| 06/11/2026 | $15.06 | $15.65 (3.92%) | $15.67 | $14.80 | 8.76 M | $8.12 B |
| 06/10/2026 | $15.09 | $14.94 (-0.99%) | $15.40 | $14.90 | 8.65 M | $7.75 B |
| 06/09/2026 | $15.41 | $15.64 (1.49%) | $15.77 | $15.15 | 7.42 M | $8.11 B |
| 06/08/2026 | $15.32 | $15.26 (-0.39%) | $15.39 | $15.09 | 6.83 M | $7.91 B |
| 06/05/2026 | $15.50 | $15.34 (-1.03%) | $15.87 | $15.24 | 5.35 M | $7.95 B |
| 06/04/2026 | $15.69 | $15.64 (-0.32%) | $15.84 | $15.46 | 5.08 M | $8.11 B |
| 06/03/2026 | $15.85 | $15.60 (-1.58%) | $15.96 | $15.52 | 6.64 M | $8.09 B |
| 06/02/2026 | $16.52 | $16.20 (-1.94%) | $16.57 | $16.18 | 6.59 M | $8.40 B |
| 06/01/2026 | $16.43 | $16.60 (1.03%) | $16.80 | $16.41 | 3.83 M | $8.61 B |
| 05/29/2026 | $16.73 | $16.67 (-0.36%) | $16.95 | $16.57 | 8.18 M | $8.64 B |
| 05/28/2026 | $16.90 | $16.96 (0.36%) | $17.32 | $16.87 | 3.99 M | $8.79 B |
| 05/27/2026 | $17.27 | $17.14 (-0.75%) | $17.53 | $17.08 | 5.13 M | $8.89 B |
| 05/26/2026 | $17.26 | $17.22 (-0.23%) | $17.40 | $16.86 | 5.62 M | $8.93 B |
| 05/22/2026 | $17.82 | $16.82 (-5.61%) | $17.86 | $16.75 | 7.86 M | $8.72 B |
| 05/21/2026 | $17.51 | $17.92 (2.34%) | $18.36 | $17.38 | 5.89 M | $9.29 B |
| 05/20/2026 | $16.95 | $17.69 (4.37%) | $17.86 | $16.82 | 8.91 M | $9.17 B |
| 05/19/2026 | $16.44 | $16.67 (1.4%) | $17.21 | $16.25 | 12.74 M | $8.64 B |
| 05/18/2026 | $17.50 | $17.34 (-0.91%) | $17.79 | $16.95 | 10.98 M | $8.99 B |
| 05/15/2026 | $17.24 | $17.47 (1.33%) | $17.55 | $17.12 | 5.21 M | $9.06 B |
| 05/14/2026 | $17.53 | $17.60 (0.4%) | $18.11 | $17.53 | 6.90 M | $9.13 B |
| 05/13/2026 | $18.39 | $17.29 (-5.98%) | $18.46 | $17.24 | 8.39 M | $8.97 B |
| 05/12/2026 | $18.47 | $18.55 (0.43%) | $18.72 | $18.15 | 5.46 M | $9.62 B |
| 05/11/2026 | $19.10 | $18.67 (-2.25%) | $19.10 | $18.55 | 4.58 M | $9.68 B |
| 05/08/2026 | $19.07 | $19.17 (0.52%) | $19.36 | $18.96 | 4.05 M | $9.94 B |
| 05/07/2026 | $19.49 | $18.79 (-3.59%) | $19.50 | $18.60 | 4.75 M | $9.74 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.
