XP Inc.

NASDAQ: XP · Real-Time Price · USD
17.39
-0.10 (-0.57%)
At close: Aug 14, 2025, 3:59 PM
17.41
0.12%
Pre-market: Aug 15, 2025, 04:59 AM EDT

XP Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 17.34 17.58 17.21 17.39 17.39 -0.57% 3,272,551
Aug 13, 2025 17.49 17.64 17.41 17.49 17.49 0.34% 3,456,349
Aug 12, 2025 17.01 17.54 16.96 17.43 17.43 4.37% 5,040,791
Aug 11, 2025 17.27 17.36 16.63 16.70 16.70 -3.58% 5,551,856
Aug 8, 2025 17.39 17.42 17.17 17.32 17.32 -0.12% 2,778,800
Aug 7, 2025 17.27 17.43 17.18 17.34 17.34 1.17% 6,552,208
Aug 6, 2025 16.89 17.18 16.84 17.14 17.14 2.27% 5,000,682
Aug 5, 2025 16.76 16.94 16.64 16.76 16.76 0.42% 5,097,131
Aug 4, 2025 16.54 16.80 16.54 16.69 16.69 2.02% 4,421,300
Aug 1, 2025 16.25 16.56 16.12 16.36 16.36 1.36% 5,951,253
Jul 31, 2025 16.29 16.43 16.12 16.14 16.14 -1.71% 4,059,030
Jul 30, 2025 16.31 16.56 16.14 16.42 16.42 0.12% 6,066,538
Jul 29, 2025 16.30 16.49 16.23 16.40 16.40 1.11% 4,877,524
Jul 28, 2025 16.51 16.53 16.14 16.22 16.22 -2.05% 3,957,611
Jul 25, 2025 16.68 16.75 16.45 16.56 16.56 -0.54% 4,477,930
Jul 24, 2025 16.90 16.90 16.59 16.65 16.65 -1.83% 3,556,500
Jul 23, 2025 16.87 17.09 16.75 16.96 16.96 0.83% 4,032,204
Jul 22, 2025 17.02 17.25 16.82 16.82 16.82 -0.83% 4,860,420
Jul 21, 2025 17.14 17.23 16.91 16.96 16.96 -1.22% 5,799,600
Jul 18, 2025 18.09 18.18 17.04 17.17 17.17 -5.24% 10,470,224