XP Inc. - XP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.35	18.61	18.61	18.62	18.14	2.97M
November 06, 2025	18.62	18.64	18.64	18.84	18.42	5.37M
November 05, 2025	18.23	18.52	18.52	18.67	18.1	7.33M
November 04, 2025	18.22	18.1	18.1	18.25	17.9	6.47M
November 03, 2025	18.28	18.35	18.35	18.47	18.05	3.55M
October 31, 2025	17.93	18.22	18.22	18.23	17.91	4.58M
October 30, 2025	18.05	17.9	17.9	18.31	17.9	3.7M
October 29, 2025	17.99	18.2	18.2	18.55	17.99	4.7M
October 28, 2025	17.66	17.87	17.87	17.89	17.47	4.14M
October 27, 2025	17.85	17.63	17.63	17.99	17.6	2.7M
October 24, 2025	17.52	17.57	17.57	17.79	17.4	5.3M
October 23, 2025	16.84	17.18	17.18	17.22	16.77	5.63M
October 22, 2025	17.03	16.76	16.76	17.05	16.66	2.34M
October 21, 2025	17.24	17.02	17.02	17.33	16.91	5.09M
October 20, 2025	16.73	17.46	17.46	17.57	16.7	7.17M
October 17, 2025	16.16	16.55	16.55	16.57	16.05	6.95M
October 16, 2025	16.5	16.41	16.41	16.92	16.38	7.25M
October 15, 2025	16.11	16.53	16.53	16.75	16.09	9.89M
October 14, 2025	15.64	16.04	16.04	16.2	15.61	6.82M
October 13, 2025	16.08	15.97	15.97	16.15	15.83	4.98M
October 10, 2025	16.24	15.81	15.81	16.46	15.77	9.67M
October 09, 2025	16.25	16.26	16.26	16.34	16	6.69M
October 08, 2025	16.66	16.21	16.21	16.75	16	14.82M
October 07, 2025	16.95	16.46	16.46	16.98	16.36	8.4M
October 06, 2025	17.44	17.12	17.12	17.5	17.07	6.31M
October 03, 2025	17.63	17.34	17.34	17.7	17.17	7.38M
October 02, 2025	18.43	17.57	17.57	18.55	17.52	9.63M
October 01, 2025	18.97	18.23	18.23	19.18	18.21	6.04M
September 30, 2025	18.98	18.79	18.79	19.21	18.54	6.87M
September 29, 2025	19.02	19.03	19.03	19.19	18.89	4.07M
September 26, 2025	18.85	18.78	18.78	18.98	18.47	5.19M
September 25, 2025	18.99	18.86	18.86	19.42	18.84	7.59M
September 24, 2025	19.31	19.21	19.21	19.41	18.84	8.59M
September 23, 2025	19.65	19.49	19.49	19.85	19.4	4.3M
September 22, 2025	19.55	19.48	19.48	19.65	19.26	5.77M
September 19, 2025	20.14	19.76	19.76	20.17	19.5	7.08M
September 18, 2025	20.24	20.11	20.11	20.24	19.67	5.78M
September 17, 2025	19.2	19.95	19.95	20.35	19.2	8.26M
September 16, 2025	18.92	19.14	19.14	19.35	18.92	8.38M
September 15, 2025	18.97	18.75	18.75	19.13	18.75	6.58M
September 12, 2025	18.82	18.87	18.87	19.04	18.75	11.1M
September 11, 2025	18.74	18.91	18.91	19.18	18.62	10.13M
September 10, 2025	18.23	18.66	18.66	18.78	18.23	6.7M
September 09, 2025	18.46	18.21	18.21	18.7	18.2	5.07M
September 08, 2025	19.01	18.53	18.53	19.02	18.23	9.74M
September 05, 2025	18.48	18.91	18.91	18.92	18.4	6.33M
September 04, 2025	17.77	17.9	17.9	18.05	17.55	4.83M
September 03, 2025	17.99	17.81	17.81	18.07	17.77	6.02M
September 02, 2025	17.75	17.88	17.88	17.89	17.49	5.39M
August 29, 2025	18.46	18.14	18.14	18.55	18.06	7.61M
August 28, 2025	17.41	18.59	18.59	18.87	17.41	15.87M
August 27, 2025	16.79	17.1	17.1	17.11	16.66	7.38M
August 26, 2025	16.63	16.76	16.76	16.84	16.57	8.56M
August 25, 2025	16.54	16.72	16.72	16.93	16.44	7.02M
August 22, 2025	16.19	16.46	16.46	16.8	16.14	8.97M
August 21, 2025	16	16.17	16.17	16.21	15.88	5.93M
August 20, 2025	16.09	16.05	16.05	16.38	15.98	7.59M
August 19, 2025	16.19	16	16	16.66	15.71	17.68M
August 18, 2025	17.72	17.5	17.5	17.75	17.43	6.33M
August 15, 2025	17.49	17.56	17.56	17.77	17.42	3.65M

XP Inc. (XP) NASDAQ