XP Inc. (XP)
NASDAQ: XP
· Real-Time Price · USD
18.91
1.01 (5.64%)
At close: Sep 05, 2025, 3:59 PM
18.91
0.00%
After-hours: Sep 05, 2025, 07:16 PM EDT
XP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.48 | 18.92 | 18.40 | 18.91 | 18.91 | 5.64% | 6,145,755 |
| Sep 4, 2025 | 17.77 | 18.05 | 17.55 | 17.90 | 17.90 | 0.51% | 4,828,000 |
| Sep 3, 2025 | 17.99 | 18.07 | 17.77 | 17.81 | 17.81 | -0.39% | 6,020,364 |
| Sep 2, 2025 | 17.75 | 17.89 | 17.49 | 17.88 | 17.88 | -1.43% | 5,387,238 |
| Aug 29, 2025 | 18.46 | 18.55 | 18.06 | 18.14 | 18.14 | -2.42% | 7,611,910 |
| Aug 28, 2025 | 17.41 | 18.87 | 17.41 | 18.59 | 18.59 | 8.71% | 15,865,140 |
| Aug 27, 2025 | 16.79 | 17.11 | 16.66 | 17.10 | 17.10 | 2.03% | 7,380,764 |
| Aug 26, 2025 | 16.63 | 16.84 | 16.57 | 16.76 | 16.76 | 0.24% | 8,560,800 |
| Aug 25, 2025 | 16.54 | 16.93 | 16.44 | 16.72 | 16.72 | 1.58% | 7,015,160 |
| Aug 22, 2025 | 16.19 | 16.80 | 16.14 | 16.46 | 16.46 | 1.79% | 8,968,300 |
| Aug 21, 2025 | 16.00 | 16.21 | 15.88 | 16.17 | 16.17 | 0.75% | 5,931,962 |
| Aug 20, 2025 | 16.09 | 16.38 | 15.98 | 16.05 | 16.05 | 0.31% | 7,586,124 |
| Aug 19, 2025 | 16.19 | 16.66 | 15.71 | 16.00 | 16.00 | -8.57% | 17,680,900 |
| Aug 18, 2025 | 17.72 | 17.75 | 17.43 | 17.50 | 17.50 | -0.34% | 6,327,713 |
| Aug 15, 2025 | 17.49 | 17.77 | 17.42 | 17.56 | 17.56 | 0.98% | 3,645,305 |
| Aug 14, 2025 | 17.34 | 17.59 | 17.21 | 17.39 | 17.39 | -0.57% | 3,272,683 |
| 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 |