5 DAY PERFORMANCE
+2.47%
1 MONTH PERFORMANCE
+3.12%
3 MONTH PERFORMANCE
+0.72%
6 MONTH PERFORMANCE
+4.77%
YEAR-TO-DATE PERFORMANCE
+19.30%
1 YEAR PERFORMANCE
+23.69%
XP Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.36 | $19.48 (0.59%) | $19.64 | $19.29 | 2.81 M | $10.12 B |
| 05/05/2026 | $18.86 | $18.90 (0.21%) | $18.95 | $18.65 | 3.96 M | $9.83 B |
| 05/04/2026 | $18.93 | $18.50 (-2.27%) | $19.06 | $18.45 | 4.16 M | $9.62 B |
| 05/01/2026 | $19.10 | $19.06 (-0.21%) | $19.33 | $18.89 | 2.43 M | $9.91 B |
| 04/30/2026 | $18.59 | $19.16 (3.07%) | $19.32 | $18.57 | 5.04 M | $9.97 B |
| 04/29/2026 | $19.07 | $18.38 (-3.62%) | $19.09 | $18.36 | 4.18 M | $9.56 B |
| 04/28/2026 | $19.31 | $19.27 (-0.21%) | $19.45 | $18.99 | 2.88 M | $10.02 B |
| 04/27/2026 | $19.74 | $19.58 (-0.81%) | $19.90 | $19.48 | 3.27 M | $10.18 B |
| 04/24/2026 | $19.57 | $19.74 (0.87%) | $19.77 | $19.24 | 2.62 M | $10.27 B |
| 04/23/2026 | $20.30 | $19.63 (-3.3%) | $20.37 | $19.50 | 2.95 M | $10.21 B |
| 04/22/2026 | $20.69 | $20.38 (-1.5%) | $20.69 | $20.16 | 3.30 M | $10.60 B |
| 04/21/2026 | $20.87 | $20.30 (-2.73%) | $21.07 | $20.16 | 2.23 M | $10.56 B |
| 04/20/2026 | $20.97 | $20.82 (-0.72%) | $21.13 | $20.40 | 2.84 M | $10.83 B |
| 04/17/2026 | $21.57 | $21.10 (-2.18%) | $21.79 | $21.06 | 6.38 M | $10.98 B |
| 04/16/2026 | $21.11 | $21.12 (0.05%) | $21.28 | $20.58 | 3.76 M | $10.99 B |
| 04/15/2026 | $21.39 | $20.80 (-2.76%) | $21.62 | $20.58 | 5.51 M | $10.82 B |
| 04/14/2026 | $20.68 | $21.24 (2.71%) | $21.27 | $20.67 | 5.87 M | $11.05 B |
| 04/13/2026 | $19.73 | $20.37 (3.24%) | $20.39 | $19.30 | 5.23 M | $10.60 B |
| 04/10/2026 | $20.10 | $19.99 (-0.55%) | $20.48 | $19.66 | 6.51 M | $10.40 B |
| 04/09/2026 | $19.81 | $19.91 (0.5%) | $20.14 | $19.45 | 5.51 M | $10.36 B |
| 04/08/2026 | $20.45 | $19.79 (-3.23%) | $20.46 | $19.59 | 8.75 M | $10.29 B |
| 04/07/2026 | $18.80 | $18.63 (-0.9%) | $18.80 | $18.30 | 4.38 M | $9.69 B |
| 04/06/2026 | $18.72 | $18.94 (1.18%) | $19.07 | $18.67 | 3.29 M | $9.85 B |
| 04/02/2026 | $18.12 | $18.61 (2.7%) | $18.90 | $17.86 | 4.96 M | $9.68 B |
| 04/01/2026 | $19.31 | $18.71 (-3.11%) | $19.44 | $18.67 | 6.04 M | $9.73 B |
| 03/31/2026 | $18.23 | $19.04 (4.44%) | $19.13 | $17.97 | 8.32 M | $9.90 B |
| 03/30/2026 | $17.93 | $17.73 (-1.12%) | $18.16 | $17.51 | 4.90 M | $9.22 B |
| 03/27/2026 | $18.30 | $17.70 (-3.28%) | $18.39 | $17.59 | 9.43 M | $9.21 B |
| 03/26/2026 | $19.31 | $18.58 (-3.78%) | $19.50 | $18.53 | 4.51 M | $9.66 B |
| 03/25/2026 | $19.74 | $19.69 (-0.25%) | $20.38 | $19.60 | 6.38 M | $10.24 B |
| 03/24/2026 | $18.93 | $19.22 (1.53%) | $19.48 | $18.82 | 3.87 M | $10.00 B |
| 03/23/2026 | $18.96 | $19.52 (2.95%) | $19.85 | $18.75 | 6.83 M | $10.15 B |
| 03/20/2026 | $18.64 | $18.20 (-2.36%) | $18.72 | $17.92 | 5.98 M | $9.47 B |
| 03/19/2026 | $18.13 | $18.92 (4.36%) | $18.99 | $18.00 | 4.37 M | $9.84 B |
| 03/18/2026 | $18.84 | $18.57 (-1.43%) | $19.23 | $18.54 | 3.80 M | $9.66 B |
| 03/17/2026 | $19.51 | $19.03 (-2.46%) | $19.78 | $18.99 | 5.31 M | $9.90 B |
| 03/16/2026 | $18.69 | $19.21 (2.78%) | $19.43 | $18.62 | 6.11 M | $9.99 B |
| 03/13/2026 | $18.33 | $18.20 (-0.71%) | $18.71 | $18.06 | 10.48 M | $9.47 B |
| 03/12/2026 | $19.48 | $18.06 (-7.29%) | $19.48 | $18.04 | 8.21 M | $9.39 B |
| 03/11/2026 | $20.14 | $19.95 (-0.94%) | $20.55 | $19.63 | 6.54 M | $10.38 B |
| 03/10/2026 | $19.64 | $20.14 (2.55%) | $20.59 | $19.59 | 5.58 M | $10.48 B |
| 03/09/2026 | $18.52 | $19.53 (5.45%) | $19.60 | $18.28 | 6.63 M | $10.16 B |
| 03/06/2026 | $19.20 | $18.64 (-2.92%) | $19.22 | $18.58 | 7.07 M | $9.70 B |
| 03/05/2026 | $20.22 | $19.71 (-2.52%) | $20.60 | $19.48 | 5.38 M | $10.25 B |
| 03/04/2026 | $20.73 | $20.72 (-0.05%) | $21.07 | $20.51 | 3.93 M | $10.78 B |
| 03/03/2026 | $20.60 | $20.28 (-1.55%) | $20.78 | $19.11 | 8.57 M | $10.55 B |
| 03/02/2026 | $21.05 | $21.71 (3.14%) | $21.98 | $20.91 | 6.07 M | $11.29 B |
| 02/27/2026 | $21.72 | $21.53 (-0.87%) | $22.05 | $21.38 | 6.19 M | $11.20 B |
| 02/26/2026 | $22.14 | $21.84 (-1.36%) | $22.32 | $21.29 | 4.19 M | $11.36 B |
| 02/25/2026 | $22.57 | $22.34 (-1.02%) | $22.88 | $22.06 | 4.39 M | $11.62 B |
| 02/24/2026 | $21.66 | $22.45 (3.65%) | $22.56 | $21.31 | 8.00 M | $11.68 B |
| 02/23/2026 | $22.72 | $21.69 (-4.53%) | $22.89 | $21.42 | 9.87 M | $11.28 B |
| 02/20/2026 | $21.71 | $22.95 (5.71%) | $23.13 | $21.57 | 12.60 M | $11.94 B |
| 02/19/2026 | $20.07 | $21.48 (7.03%) | $21.50 | $19.98 | 10.54 M | $11.17 B |
| 02/18/2026 | $19.88 | $20.16 (1.41%) | $20.21 | $19.69 | 6.16 M | $10.49 B |
| 02/17/2026 | $19.47 | $19.69 (1.13%) | $20.07 | $19.25 | 3.47 M | $10.24 B |
| 02/13/2026 | $19.97 | $19.87 (-0.5%) | $20.25 | $18.66 | 8.67 M | $10.45 B |
| 02/12/2026 | $20.38 | $19.77 (-2.99%) | $20.55 | $19.56 | 8.46 M | $10.40 B |
| 02/11/2026 | $20.47 | $20.29 (-0.88%) | $20.80 | $19.78 | 8.95 M | $10.67 B |
| 02/10/2026 | $20.45 | $19.92 (-2.59%) | $20.75 | $19.68 | 8.41 M | $10.48 B |
| 02/09/2026 | $19.39 | $20.48 (5.62%) | $20.55 | $19.38 | 5.95 M | $10.77 B |
| 02/06/2026 | $18.90 | $19.39 (2.59%) | $19.40 | $18.66 | 4.50 M | $10.20 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.
