5 DAY PERFORMANCE
+27.65%
1 MONTH PERFORMANCE
+16.11%
3 MONTH PERFORMANCE
+0.05%
6 MONTH PERFORMANCE
+19.23%
YEAR-TO-DATE PERFORMANCE
+19.30%
1 YEAR PERFORMANCE
+1.45%
XP Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $19.50 | $19.57 (0.36%) | $19.89 | $19.29 | 6.02 M | $10.15 B |
| 05/05/2026 | $18.86 | $18.90 (0.21%) | $18.95 | $18.65 | 3.96 M | $9.80 B |
| 05/04/2026 | $18.93 | $18.50 (-2.27%) | $19.06 | $18.45 | 4.16 M | $9.59 B |
| 05/01/2026 | $19.10 | $19.06 (-0.21%) | $19.33 | $18.89 | 2.43 M | $9.88 B |
| 04/30/2026 | $18.59 | $19.16 (3.07%) | $19.32 | $18.57 | 5.04 M | $9.94 B |
| 04/29/2026 | $19.07 | $18.38 (-3.62%) | $19.09 | $18.36 | 4.18 M | $9.53 B |
| 04/28/2026 | $19.31 | $19.27 (-0.21%) | $19.45 | $18.99 | 2.88 M | $9.99 B |
| 04/27/2026 | $19.74 | $19.58 (-0.81%) | $19.90 | $19.48 | 3.27 M | $10.15 B |
| 04/24/2026 | $19.57 | $19.74 (0.87%) | $19.77 | $19.24 | 2.62 M | $10.24 B |
| 04/23/2026 | $20.30 | $19.63 (-3.3%) | $20.37 | $19.50 | 2.95 M | $10.18 B |
| 04/22/2026 | $20.69 | $20.38 (-1.5%) | $20.69 | $20.16 | 3.30 M | $10.57 B |
| 04/21/2026 | $20.87 | $20.30 (-2.73%) | $21.07 | $20.16 | 2.23 M | $10.53 B |
| 04/20/2026 | $20.97 | $20.82 (-0.72%) | $21.13 | $20.40 | 2.84 M | $10.80 B |
| 04/17/2026 | $21.57 | $21.10 (-2.18%) | $21.79 | $21.06 | 6.38 M | $10.94 B |
| 04/16/2026 | $21.11 | $21.12 (0.05%) | $21.28 | $20.58 | 3.76 M | $10.95 B |
| 04/15/2026 | $21.39 | $20.80 (-2.76%) | $21.62 | $20.58 | 5.51 M | $10.79 B |
| 04/14/2026 | $20.68 | $21.24 (2.71%) | $21.27 | $20.67 | 5.87 M | $11.01 B |
| 04/13/2026 | $19.73 | $20.37 (3.24%) | $20.39 | $19.30 | 5.23 M | $10.56 B |
| 04/10/2026 | $20.10 | $19.99 (-0.55%) | $20.48 | $19.66 | 6.51 M | $10.37 B |
| 04/09/2026 | $19.81 | $19.91 (0.5%) | $20.14 | $19.45 | 5.51 M | $10.32 B |
| 04/08/2026 | $20.45 | $19.79 (-3.23%) | $20.46 | $19.59 | 8.75 M | $10.26 B |
| 04/07/2026 | $18.80 | $18.63 (-0.9%) | $18.80 | $18.30 | 4.38 M | $9.66 B |
| 04/06/2026 | $18.72 | $18.94 (1.18%) | $19.07 | $18.67 | 3.29 M | $9.82 B |
| 04/02/2026 | $18.12 | $18.61 (2.7%) | $18.90 | $17.86 | 4.96 M | $9.65 B |
| 04/01/2026 | $19.31 | $18.71 (-3.11%) | $19.44 | $18.67 | 6.04 M | $9.70 B |
| 03/31/2026 | $18.23 | $19.04 (4.44%) | $19.13 | $17.97 | 8.32 M | $9.87 B |
| 03/30/2026 | $17.93 | $17.73 (-1.12%) | $18.16 | $17.51 | 4.90 M | $9.19 B |
| 03/27/2026 | $18.30 | $17.70 (-3.28%) | $18.39 | $17.59 | 9.43 M | $9.18 B |
| 03/26/2026 | $19.31 | $18.58 (-3.78%) | $19.50 | $18.53 | 4.51 M | $9.63 B |
| 03/25/2026 | $19.74 | $19.69 (-0.25%) | $20.38 | $19.60 | 6.38 M | $10.21 B |
| 03/24/2026 | $18.93 | $19.22 (1.53%) | $19.48 | $18.82 | 3.87 M | $9.97 B |
| 03/23/2026 | $18.96 | $19.52 (2.95%) | $19.85 | $18.75 | 6.83 M | $10.12 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.
