If you invested $1000 in XP Inc. (XP) since IPO date, it would be worth $687.79 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $563.52, while $1000 invested 1 year ago would be worth $1,169.81. This corresponds to total returns of -31.22%, -43.65%, 16.98%, respectively, with annualized returns of -5.35%, -10.83%, 16.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 20.91 | 21.17 | 21.17 | 21.36 | 20.42 | 9.62M |
| September 30, 2026 | 20.51 | 21 | 21 | 21.47 | 20.41 | 10.26M |
| September 29, 2026 | 20.19 | 20.27 | 20.27 | 20.54 | 19.96 | 6.6M |
| September 28, 2026 | 19.97 | 20.23 | 20.23 | 20.64 | 19.78 | 5.77M |
| September 25, 2026 | 20.52 | 20.51 | 20.51 | 20.66 | 19.92 | 4.84M |
| September 24, 2026 | 20.76 | 20.52 | 20.52 | 20.99 | 20.28 | 6.43M |
| September 23, 2026 | 21.19 | 20.88 | 20.88 | 21.57 | 20.85 | 7.48M |
| September 22, 2026 | 20.54 | 21.21 | 21.21 | 21.31 | 20.29 | 7.82M |
| September 21, 2026 | 20.36 | 20.78 | 20.78 | 20.86 | 20.24 | 7.93M |
| September 18, 2026 | 20.17 | 20.01 | 20.01 | 20.25 | 19.76 | 7.75M |
| September 17, 2026 | 20.08 | 20.19 | 20.19 | 20.42 | 19.54 | 7.07M |
| September 16, 2026 | 19.48 | 19.76 | 19.76 | 19.85 | 19.26 | 5.74M |
| September 15, 2026 | 19.54 | 19.53 | 19.53 | 19.68 | 19.33 | 5.33M |
| September 11, 2026 | 20.04 | 19.86 | 19.86 | 20.08 | 19.51 | 8.04M |
| September 10, 2026 | 18.86 | 19.97 | 19.97 | 20.14 | 18.79 | 9.73M |
| September 09, 2026 | 19.81 | 19.04 | 19.04 | 19.81 | 18.9 | 23.44M |
| September 08, 2026 | 20.46 | 19.99 | 19.99 | 20.46 | 19.86 | 6.5M |
| September 04, 2026 | 19.67 | 19.86 | 19.86 | 20.11 | 19.65 | 3.85M |
| September 03, 2026 | 20.74 | 20 | 20 | 20.75 | 19.6 | 8.82M |
| September 02, 2026 | 18.95 | 19.99 | 19.99 | 20.05 | 18.9 | 8.82M |
| September 01, 2026 | 18.11 | 18.72 | 18.72 | 19.06 | 18.11 | 5.7M |
| August 31, 2026 | 18.18 | 18.23 | 18.23 | 18.58 | 18.13 | 5.69M |
| August 28, 2026 | 17.8 | 17.66 | 17.66 | 17.82 | 17.24 | 4.17M |
| August 27, 2026 | 17.76 | 17.68 | 17.68 | 17.87 | 17.57 | 3.67M |
| August 26, 2026 | 18.09 | 17.81 | 17.81 | 18.33 | 17.78 | 4.97M |
| August 25, 2026 | 17.06 | 17.8 | 17.8 | 17.83 | 16.92 | 5.68M |
| August 24, 2026 | 16.71 | 17.07 | 17.07 | 17.6 | 16.58 | 4.52M |
| August 21, 2026 | 16.17 | 16.81 | 16.81 | 16.98 | 16.15 | 6.6M |
| August 20, 2026 | 16.58 | 15.99 | 15.99 | 16.6 | 15.92 | 5.31M |
| August 19, 2026 | 16.24 | 16.53 | 16.53 | 16.7 | 16.05 | 5.2M |
| August 18, 2026 | 15.7 | 15.84 | 15.84 | 16.27 | 15.54 | 8.08M |
| August 17, 2026 | 15.93 | 15.7 | 15.7 | 15.98 | 15.46 | 5.76M |
| August 14, 2026 | 15.93 | 15.82 | 15.82 | 16.03 | 15.54 | 5.93M |
| August 13, 2026 | 15.46 | 15.84 | 15.84 | 15.9 | 15.44 | 3.63M |
| August 12, 2026 | 15.49 | 15.44 | 15.44 | 15.73 | 15.4 | 3.21M |
| August 11, 2026 | 16.2 | 15.51 | 15.51 | 16.32 | 15.45 | 5.64M |
| August 10, 2026 | 16.15 | 16.2 | 16.2 | 16.27 | 15.93 | 2.87M |
| August 07, 2026 | 16.92 | 16.24 | 16.24 | 16.92 | 16.09 | 3.56M |
| August 06, 2026 | 16.95 | 16.68 | 16.68 | 16.96 | 16.66 | 2.57M |
| August 05, 2026 | 17.19 | 16.98 | 16.98 | 17.37 | 16.97 | 3.31M |
| August 04, 2026 | 17.28 | 16.97 | 16.97 | 17.45 | 16.89 | 4.1M |
| August 03, 2026 | 17.14 | 17.03 | 17.03 | 17.23 | 16.92 | 2.85M |
| July 31, 2026 | 17.24 | 17.06 | 17.06 | 17.45 | 16.86 | 3M |
| July 30, 2026 | 16.67 | 17.2 | 17.2 | 17.27 | 16.44 | 3.71M |
| July 29, 2026 | 16.63 | 16.31 | 16.31 | 16.72 | 16.18 | 2.84M |
| July 28, 2026 | 16.8 | 16.8 | 16.8 | 17.05 | 16.64 | 3.18M |
| July 27, 2026 | 16.81 | 16.74 | 16.74 | 16.96 | 16.64 | 3.15M |
| July 23, 2026 | 17.13 | 16.83 | 16.83 | 17.33 | 16.79 | 4.11M |
| July 22, 2026 | 16.92 | 17.3 | 17.3 | 17.34 | 16.85 | 3.19M |
| July 21, 2026 | 16.89 | 16.85 | 16.85 | 16.89 | 16.45 | 2.61M |
| July 20, 2026 | 16.74 | 16.8 | 16.8 | 17.1 | 16.71 | 3.84M |
| July 17, 2026 | 16.33 | 16.67 | 16.67 | 16.95 | 16.26 | 3.73M |
| July 16, 2026 | 16.65 | 16.68 | 16.68 | 16.81 | 16.45 | 4.17M |
| July 15, 2026 | 16.93 | 16.87 | 16.87 | 17.11 | 16.69 | 3.94M |
| July 14, 2026 | 16.67 | 16.87 | 16.87 | 16.9 | 16.46 | 7.01M |
| July 13, 2026 | 16.84 | 16.37 | 16.37 | 16.93 | 16.29 | 3.69M |
| July 10, 2026 | 17.08 | 16.92 | 16.92 | 17.17 | 16.87 | 3.92M |
| July 09, 2026 | 15.64 | 16.41 | 16.41 | 16.55 | 15.61 | 7.58M |
| July 08, 2026 | 15.74 | 15.44 | 15.44 | 16.01 | 15.14 | 20.54M |
| July 07, 2026 | 16.41 | 15.97 | 15.97 | 16.58 | 15.87 | 10.98M |