5 DAY PERFORMANCE
+36.67%
1 MONTH PERFORMANCE
-30.62%
3 MONTH PERFORMANCE
+15.02%
6 MONTH PERFORMANCE
+3.33%
YEAR-TO-DATE PERFORMANCE
+19.30%
1 YEAR PERFORMANCE
+5.45%
XP Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.10 | $14.78 (-2.12%) | $15.32 | $14.33 | 14.03 M | |
| 11/04/2026 | $14.90 | $15.17 (1.81%) | $15.20 | $14.79 | 13.83 M | $7.79 B |
| 11/03/2026 | $13.95 | $14.56 (4.37%) | $14.59 | $13.92 | 10.87 M | $7.48 B |
| 11/02/2026 | $14.36 | $14.04 (-2.23%) | $14.85 | $13.97 | 14.82 M | $7.21 B |
| 10/30/2026 | $14.47 | $14.29 (-1.24%) | $14.61 | $14.21 | 20.54 M | $7.34 B |
| 10/29/2026 | $15.78 | $15.05 (-4.63%) | $15.86 | $14.86 | 20.77 M | $7.73 B |
| 10/28/2026 | $15.56 | $16.09 (3.41%) | $16.18 | $15.47 | 32.55 M | $8.26 B |
| 10/27/2026 | $16.01 | $15.96 (-0.31%) | $16.64 | $15.81 | 41.19 M | $8.20 B |
| 10/26/2026 | $14.55 | $15.71 (7.97%) | $16.16 | $13.78 | 133.09 M | $8.07 B |
| 10/23/2026 | $29.50 | $30.41 (3.08%) | $30.64 | $28.89 | 12.31 M | $15.62 B |
| 10/22/2026 | $29.90 | $29.35 (-1.84%) | $30.39 | $28.77 | 13.52 M | $15.07 B |
| 10/21/2026 | $31.34 | $30.42 (-2.94%) | $31.43 | $30.29 | 11.83 M | $15.62 B |
| 10/20/2026 | $30.67 | $31.34 (2.18%) | $31.67 | $30.29 | 12.77 M | $16.09 B |
| 10/19/2026 | $30.19 | $30.26 (0.23%) | $30.83 | $29.81 | 9.45 M | $15.54 B |
| 10/16/2026 | $30.32 | $29.23 (-3.59%) | $30.34 | $28.99 | 9.64 M | $15.01 B |
| 10/15/2026 | $29.52 | $30.04 (1.76%) | $30.57 | $29.16 | 10.18 M | $15.43 B |
| 10/14/2026 | $30.65 | $30.49 (-0.52%) | $31.00 | $29.85 | 10.03 M | $15.66 B |
| 10/13/2026 | $31.67 | $31.38 (-0.92%) | $32.33 | $31.25 | 10.24 M | $16.11 B |
| 10/12/2026 | $32.11 | $32.60 (1.53%) | $32.73 | $32.04 | 6.48 M | $16.74 B |
| 10/09/2026 | $31.09 | $32.22 (3.63%) | $32.29 | $30.80 | 11.23 M | $16.54 B |
| 10/08/2026 | $29.69 | $30.21 (1.75%) | $30.88 | $29.29 | 14.35 M | $15.51 B |
| 10/07/2026 | $29.44 | $29.53 (0.31%) | $30.22 | $29.37 | 14.29 M | $15.16 B |
| 10/06/2026 | $29.25 | $29.73 (1.64%) | $29.77 | $28.68 | 23.11 M | $15.27 B |
| 10/05/2026 | $25.97 | $28.15 (8.39%) | $29.00 | $25.84 | 48.25 M | $14.45 B |
| 10/02/2026 | $21.39 | $21.50 (0.51%) | $21.72 | $20.57 | 12.17 M | $11.04 B |
| 10/01/2026 | $20.91 | $21.17 (1.24%) | $21.36 | $20.42 | 9.62 M | $10.87 B |
| 09/30/2026 | $20.51 | $21.00 (2.39%) | $21.47 | $20.41 | 10.42 M | $10.78 B |
| 09/29/2026 | $20.19 | $20.27 (0.4%) | $20.54 | $19.96 | 6.87 M | $10.41 B |
| 09/28/2026 | $19.97 | $20.23 (1.3%) | $20.64 | $19.78 | 6.45 M | $10.39 B |
| 09/25/2026 | $20.52 | $20.51 (-0.05%) | $20.66 | $19.92 | 5.23 M | $10.53 B |
| 09/24/2026 | $20.76 | $20.52 (-1.16%) | $20.99 | $20.28 | 6.62 M | $10.54 B |
| 09/23/2026 | $21.19 | $20.88 (-1.46%) | $21.57 | $20.85 | 7.48 M | $10.72 B |
| 09/22/2026 | $20.54 | $21.21 (3.26%) | $21.31 | $20.29 | 8.01 M | $10.89 B |
| 09/21/2026 | $20.36 | $20.78 (2.06%) | $20.86 | $20.24 | 8.01 M | $10.67 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%) | $19.85 | $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 | $19.60 (1.87%) | $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 |
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.
