XP Inc. (XP) NASDAQ

16.20

-0.4(-2.41%)

Updated at June 02 04:00PM

Currency In USD

XP Historical Return

If you invested $1000 in XP Inc. (XP) since IPO date, it would be worth $527.69 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $454.55, while $1000 invested 1 year ago would be worth $839.38. This corresponds to total returns of -47.23%, -54.55%, -16.06%, respectively, with annualized returns of -9.39%, -14.58%, -16.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 14, 2026	20.68	21.24	21.24	21.27	20.67	5.84M
April 13, 2026	19.73	20.37	20.37	20.39	19.3	5.19M
April 10, 2026	20.1	19.99	19.99	20.47	19.66	6.45M
April 09, 2026	19.81	19.91	19.91	20.14	19.45	5.46M
April 08, 2026	20.45	19.79	19.79	20.46	19.59	8.7M
April 07, 2026	18.8	18.63	18.63	18.8	18.3	4.38M
April 06, 2026	18.72	18.94	18.94	19.07	18.67	3.29M
April 02, 2026	18.12	18.61	18.61	18.9	17.86	4.79M
April 01, 2026	19.31	18.71	18.71	19.44	18.67	6.04M
March 31, 2026	18.23	19.04	19.04	19.13	17.97	8.32M
March 30, 2026	17.93	17.73	17.73	18.16	17.51	4.87M
March 27, 2026	18.3	17.7	17.7	18.39	17.59	9.42M
March 26, 2026	19.31	18.58	18.58	19.5	18.53	4.51M
March 25, 2026	19.74	19.69	19.69	20.38	19.6	6.38M
March 24, 2026	18.93	19.22	19.22	19.48	18.82	3.86M
March 23, 2026	18.96	19.52	19.52	19.85	18.75	6.81M
March 20, 2026	18.64	18.2	18.2	18.72	17.92	5.97M
March 19, 2026	18.13	18.92	18.92	18.99	18	4.3M
March 18, 2026	18.84	18.57	18.57	19.23	18.54	3.8M
March 17, 2026	19.51	19.03	19.03	19.78	18.99	5.29M
March 16, 2026	18.69	19.21	19.21	19.43	18.62	5.52M
March 13, 2026	18.33	18.2	18.2	18.71	18.06	10.4M
March 12, 2026	19.48	18.06	18.06	19.48	18.04	8.21M
March 11, 2026	20.14	19.95	19.95	20.55	19.63	6.54M
March 10, 2026	19.64	20.14	20.14	20.59	19.59	5.58M
March 09, 2026	18.52	19.53	19.53	19.6	18.28	6.63M