XP Inc. (XP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
XP Historical Return
If you invested $1000 in XP Inc. (XP) since IPO date, it would be worth $551.14 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $459.41, while $1000 invested 1 year ago would be worth $951.63. This corresponds to total returns of -44.89%, -54.06%, -4.84%, respectively, with annualized returns of -8.64%, -14.4%, -4.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
XP Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 18.93 | 18.5 | 18.5 | 19.06 | 18.45 | 4.1M |
| May 01, 2026 | 19.1 | 19.06 | 19.06 | 19.33 | 18.89 | 2.41M |
| April 30, 2026 | 18.59 | 19.16 | 19.16 | 19.32 | 18.57 | 5.04M |
| April 29, 2026 | 19.07 | 18.38 | 18.38 | 19.09 | 18.36 | 4.18M |
| April 28, 2026 | 19.31 | 19.27 | 19.27 | 19.45 | 18.99 | 2.88M |
| April 27, 2026 | 19.74 | 19.58 | 19.58 | 19.9 | 19.48 | 3.26M |
| April 24, 2026 | 19.57 | 19.74 | 19.74 | 19.77 | 19.24 | 2.62M |
| April 23, 2026 | 20.3 | 19.63 | 19.63 | 20.37 | 19.5 | 2.95M |
| April 22, 2026 | 20.69 | 20.38 | 20.38 | 20.69 | 20.16 | 3.06M |
| April 21, 2026 | 20.87 | 20.3 | 20.3 | 21.07 | 20.16 | 2.15M |
| April 20, 2026 | 20.97 | 20.82 | 20.82 | 21.13 | 20.4 | 2.84M |
| April 17, 2026 | 21.57 | 21.1 | 21.1 | 21.79 | 21.06 | 6.3M |
| April 16, 2026 | 21.11 | 21.12 | 21.12 | 21.28 | 20.58 | 3.64M |
| April 15, 2026 | 21.39 | 20.8 | 20.8 | 21.62 | 20.58 | 5.41M |
AD
