XP Inc. (XP)
NASDAQ: XP
· Real-Time Price · USD
18.78
-0.08 (-0.42%)
At close: Sep 26, 2025, 3:59 PM
19.02
1.28%
After-hours: Sep 26, 2025, 05:44 PM EDT
XP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.85 | 18.98 | 18.47 | 18.78 | 18.78 | -0.42% | 5,188,268 |
| Sep 25, 2025 | 18.99 | 19.42 | 18.84 | 18.86 | 18.86 | -1.82% | 7,594,411 |
| Sep 24, 2025 | 19.31 | 19.41 | 18.84 | 19.21 | 19.21 | -1.44% | 8,591,000 |
| Sep 23, 2025 | 19.65 | 19.85 | 19.40 | 19.49 | 19.49 | 0.05% | 4,295,748 |
| Sep 22, 2025 | 19.55 | 19.65 | 19.26 | 19.48 | 19.48 | -1.42% | 5,766,600 |
| Sep 19, 2025 | 20.14 | 20.17 | 19.50 | 19.76 | 19.76 | -1.74% | 7,084,525 |
| Sep 18, 2025 | 20.24 | 20.24 | 19.68 | 20.11 | 20.11 | 0.80% | 5,779,628 |
| Sep 17, 2025 | 19.20 | 20.35 | 19.20 | 19.95 | 19.95 | 4.23% | 8,260,400 |
| Sep 16, 2025 | 18.92 | 19.35 | 18.92 | 19.14 | 19.14 | 2.08% | 8,379,477 |
| Sep 15, 2025 | 18.97 | 19.13 | 18.75 | 18.75 | 18.75 | -0.64% | 6,580,700 |
| Sep 12, 2025 | 18.82 | 19.04 | 18.75 | 18.87 | 18.87 | -0.21% | 11,104,100 |
| Sep 11, 2025 | 18.74 | 19.18 | 18.62 | 18.91 | 18.91 | 1.34% | 10,128,152 |
| Sep 10, 2025 | 18.23 | 18.78 | 18.23 | 18.66 | 18.66 | 2.47% | 6,703,499 |
| Sep 9, 2025 | 18.46 | 18.70 | 18.20 | 18.21 | 18.21 | -1.73% | 5,073,100 |
| Sep 8, 2025 | 19.01 | 19.02 | 18.23 | 18.53 | 18.53 | -2.01% | 9,740,707 |
| Sep 5, 2025 | 18.48 | 18.92 | 18.40 | 18.91 | 18.91 | 5.64% | 6,325,133 |
| 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 |