If you invested $1000 in XP Inc. (XP) since IPO date, it would be worth $555.7 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $459.22, while $1000 invested 1 year ago would be worth $1,032.69. This corresponds to total returns of -44.43%, -54.08%, 3.27%, respectively, with annualized returns of -8.46%, -14.41%, 3.27%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 16.35 | 16.4 | 16.4 | 16.63 | 16.06 | 7.64M |
| July 02, 2026 | 16.38 | 16.16 | 16.16 | 16.72 | 16.07 | 3.54M |
| July 01, 2026 | 16.08 | 16.18 | 16.18 | 16.52 | 16.07 | 4.28M |
| June 30, 2026 | 16.15 | 16.26 | 16.26 | 16.35 | 16.01 | 3.65M |
| June 29, 2026 | 16.3 | 16.31 | 16.31 | 16.48 | 16.09 | 4.12M |
| June 26, 2026 | 15.68 | 16.13 | 16.13 | 16.21 | 15.66 | 6.29M |
| June 25, 2026 | 15.88 | 15.78 | 15.78 | 16.18 | 15.65 | 4.41M |
| June 24, 2026 | 15.7 | 15.56 | 15.56 | 15.85 | 15.52 | 4.42M |
| June 23, 2026 | 15.63 | 15.72 | 15.72 | 15.91 | 15.54 | 4.01M |
| June 22, 2026 | 15.54 | 15.99 | 15.99 | 16.09 | 15.49 | 5.28M |
| June 18, 2026 | 15.47 | 15.3 | 15.3 | 15.64 | 15.16 | 6.31M |
| June 17, 2026 | 15.83 | 15.42 | 15.42 | 16.17 | 15.36 | 5.9M |
| June 16, 2026 | 15.82 | 15.68 | 15.68 | 15.96 | 15.62 | 4.19M |
| June 15, 2026 | 16.73 | 15.81 | 15.81 | 16.85 | 15.75 | 4.29M |
| June 12, 2026 | 15.86 | 16.02 | 16.02 | 16.1 | 15.69 | 7.12M |
| June 11, 2026 | 15.06 | 15.65 | 15.65 | 15.67 | 14.8 | 8.76M |
| June 10, 2026 | 15.09 | 14.94 | 14.94 | 15.4 | 14.9 | 8.65M |
| June 09, 2026 | 15.41 | 15.64 | 15.64 | 15.77 | 15.15 | 7.42M |
| June 08, 2026 | 15.32 | 15.26 | 15.26 | 15.39 | 15.09 | 6.55M |
| June 05, 2026 | 15.5 | 15.34 | 15.34 | 15.87 | 15.24 | 5.01M |
| June 04, 2026 | 15.69 | 15.64 | 15.64 | 15.84 | 15.46 | 4.96M |
| June 03, 2026 | 15.85 | 15.6 | 15.6 | 15.96 | 15.52 | 6.55M |
| June 02, 2026 | 16.52 | 16.2 | 16.2 | 16.57 | 16.18 | 6.59M |
| June 01, 2026 | 16.43 | 16.6 | 16.6 | 16.8 | 16.41 | 3.79M |
| May 29, 2026 | 16.73 | 16.67 | 16.67 | 16.95 | 16.57 | 8.16M |
| May 28, 2026 | 16.9 | 16.96 | 16.96 | 17.32 | 16.87 | 3.97M |
| May 27, 2026 | 17.3 | 17.14 | 17.14 | 17.53 | 17.08 | 5.13M |
| May 26, 2026 | 17.26 | 17.22 | 17.22 | 17.4 | 16.86 | 5.62M |
| May 22, 2026 | 17.82 | 16.82 | 16.82 | 17.86 | 16.75 | 7.86M |
| May 21, 2026 | 17.51 | 17.92 | 17.92 | 18.36 | 17.38 | 5.8M |
| May 20, 2026 | 16.93 | 17.69 | 17.69 | 17.86 | 16.83 | 8.85M |
| May 19, 2026 | 16.55 | 16.67 | 16.67 | 17.21 | 16.25 | 12.74M |
| May 18, 2026 | 17.5 | 17.34 | 17.34 | 17.79 | 16.95 | 10.88M |
| May 15, 2026 | 17.24 | 17.47 | 17.47 | 17.55 | 17.12 | 5.21M |
| May 14, 2026 | 17.53 | 17.6 | 17.6 | 18.11 | 17.53 | 6.85M |
| May 13, 2026 | 18.32 | 17.29 | 17.29 | 18.46 | 17.24 | 8.21M |
| May 12, 2026 | 18.47 | 18.55 | 18.55 | 18.72 | 18.15 | 5.42M |
| May 11, 2026 | 19.1 | 18.67 | 18.67 | 19.1 | 18.55 | 4.51M |
| May 08, 2026 | 19.07 | 19.17 | 19.17 | 19.36 | 18.96 | 4M |
| May 07, 2026 | 19.49 | 18.79 | 18.79 | 19.5 | 18.6 | 4.71M |
| May 06, 2026 | 19.5 | 19.57 | 19.57 | 19.89 | 19.29 | 5.87M |
| May 05, 2026 | 18.86 | 18.9 | 18.9 | 18.95 | 18.65 | 3.95M |