NASDAQ : XP
XP Inc. — Price history
Financials · Capital Markets · Cayman Islands
Last price 14.76 USD (Nov 2, 2026, 11:04 AM EST) · Market cap 7.49B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
XP Inc. (XP) closed at 14.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.36 | 14.85 | 14.24 | 14.76 | 4,530,355 | +3.29% |
| 2026-10-30 | 14.47 | 14.61 | 14.21 | 14.29 | 20,538,649 | -5.05% |
| 2026-10-29 | 15.78 | 15.86 | 14.855 | 15.05 | 20,770,723 | -6.46% |
| 2026-10-28 | 15.56 | 16.185 | 15.47 | 16.09 | 32,547,286 | +0.81% |
| 2026-10-27 | 16.01 | 16.64 | 15.81 | 15.96 | 41,189,276 | +1.62% |
| 2026-10-26 | 14.545 | 16.16 | 13.78 | 15.705 | 133,088,969 | -48.36% |
| 2026-10-23 | 29.5 | 30.64 | 28.89 | 30.41 | 12,307,655 | +3.61% |
| 2026-10-22 | 29.9 | 30.39 | 28.77 | 29.35 | 13,522,463 | -3.52% |
| 2026-10-21 | 31.34 | 31.43 | 30.29 | 30.42 | 11,834,606 | -2.94% |
| 2026-10-20 | 30.67 | 31.665 | 30.29 | 31.34 | 12,772,800 | +3.57% |
| 2026-10-19 | 30.19 | 30.825 | 29.81 | 30.26 | 9,452,365 | +3.52% |
| 2026-10-16 | 30.315 | 30.34 | 28.99 | 29.23 | 9,643,132 | -2.70% |
| 2026-10-15 | 29.52 | 30.568 | 29.16 | 30.04 | 10,177,806 | -1.48% |
| 2026-10-14 | 30.65 | 31.001 | 29.85 | 30.49 | 10,030,458 | -2.84% |
| 2026-10-13 | 31.67 | 32.329 | 31.25 | 31.38 | 10,244,587 | -3.74% |
| 2026-10-12 | 32.11 | 32.73 | 32.04 | 32.6 | 6,481,099 | +1.18% |
| 2026-10-09 | 31.09 | 32.29 | 30.8 | 32.22 | 11,233,419 | +6.65% |
| 2026-10-08 | 29.69 | 30.875 | 29.29 | 30.21 | 14,353,437 | +2.30% |
| 2026-10-07 | 29.44 | 30.215 | 29.37 | 29.53 | 14,285,682 | -0.67% |
| 2026-10-06 | 29.25 | 29.765 | 28.675 | 29.73 | 23,107,128 | +5.61% |
| 2026-10-05 | 25.97 | 29 | 25.84 | 28.15 | 48,252,413 | +30.93% |
| 2026-10-02 | 21.39 | 21.72 | 20.565 | 21.5 | 12,165,519 | +1.56% |
| 2026-10-01 | 20.91 | 21.36 | 20.415 | 21.17 | 9,618,808 | +0.83% |
| 2026-09-30 | 20.51 | 21.465 | 20.41 | 20.995 | 10,424,429 | +3.58% |
| 2026-09-29 | 20.19 | 20.535 | 19.96 | 20.27 | 6,871,963 | +0.20% |
| 2026-09-28 | 19.97 | 20.635 | 19.78 | 20.23 | 6,454,586 | -1.37% |
| 2026-09-25 | 20.52 | 20.66 | 19.92 | 20.51 | 5,232,350 | -0.05% |
| 2026-09-24 | 20.76 | 20.985 | 20.28 | 20.52 | 6,619,857 | -1.72% |
| 2026-09-23 | 21.185 | 21.57 | 20.85 | 20.88 | 7,476,852 | -1.56% |
| 2026-09-22 | 20.54 | 21.31 | 20.285 | 21.21 | 8,013,864 | +2.07% |
| 2026-09-21 | 20.36 | 20.86 | 20.24 | 20.78 | 8,013,956 | +3.85% |
| 2026-09-18 | 20.165 | 20.245 | 19.76 | 20.01 | 7,747,737 | -0.89% |
| 2026-09-17 | 20.08 | 20.42 | 19.54 | 20.19 | 7,094,759 | +2.18% |
| 2026-09-16 | 19.48 | 19.845 | 19.26 | 19.76 | 5,744,852 | +1.18% |
| 2026-09-15 | 19.54 | 19.685 | 19.33 | 19.53 | 5,326,705 | -0.33% |
| 2026-09-14 | 19.24 | 19.65 | 19.145 | 19.595 | 5,325,388 | -1.33% |
| 2026-09-11 | 20.04 | 20.08 | 19.505 | 19.86 | 8,036,493 | -0.55% |
| 2026-09-10 | 18.86 | 20.14 | 18.79 | 19.97 | 9,789,093 | +4.88% |
| 2026-09-09 | 19.81 | 19.81 | 18.895 | 19.04 | 23,486,618 | -4.75% |
| 2026-09-08 | 20.46 | 20.46 | 19.86 | 19.99 | 6,500,890 | +0.65% |
| 2026-09-04 | 19.67 | 20.105 | 19.65 | 19.86 | 5,019,985 | -0.70% |
| 2026-09-03 | 20.74 | 20.75 | 19.6 | 20 | 8,825,833 | +0.05% |
| 2026-09-02 | 18.955 | 20.05 | 18.9 | 19.99 | 9,065,588 | +6.78% |
| 2026-09-01 | 18.11 | 19.06 | 18.11 | 18.72 | 5,841,162 | +2.69% |
| 2026-08-31 | 18.18 | 18.58 | 18.125 | 18.23 | 5,689,673 | +3.23% |
| 2026-08-28 | 17.8 | 17.82 | 17.24 | 17.66 | 4,169,952 | -0.11% |
| 2026-08-27 | 17.76 | 17.87 | 17.57 | 17.68 | 3,675,000 | -0.73% |
| 2026-08-26 | 18.09 | 18.33 | 17.78 | 17.81 | 4,974,466 | +0.06% |
| 2026-08-25 | 17.06 | 17.83 | 16.92 | 17.8 | 5,684,110 | +4.28% |
| 2026-08-24 | 16.71 | 17.6 | 16.58 | 17.07 | 4,524,697 | +1.55% |
| 2026-08-21 | 16.17 | 16.98 | 16.154 | 16.81 | 6,597,826 | +5.13% |
| 2026-08-20 | 16.58 | 16.6 | 15.92 | 15.99 | 5,307,168 | -3.27% |
| 2026-08-19 | 16.24 | 16.7 | 16.05 | 16.53 | 5,204,976 | +4.36% |
| 2026-08-18 | 15.7 | 16.275 | 15.535 | 15.84 | 8,140,480 | +0.89% |
| 2026-08-17 | 15.93 | 15.98 | 15.46 | 15.7 | 5,867,029 | -0.76% |
| 2026-08-14 | 15.925 | 16.03 | 15.535 | 15.82 | 6,005,516 | -0.13% |
| 2026-08-13 | 15.46 | 15.895 | 15.44 | 15.84 | 3,727,676 | +2.59% |
| 2026-08-12 | 15.49 | 15.73 | 15.395 | 15.44 | 3,831,283 | -0.45% |
| 2026-08-11 | 16.2 | 16.32 | 15.45 | 15.51 | 5,642,034 | -4.26% |
| 2026-08-10 | 16.15 | 16.27 | 15.93 | 16.2 | 2,867,312 | -0.25% |
| 2026-08-07 | 16.92 | 16.92 | 16.09 | 16.24 | 3,558,076 | -2.64% |
| 2026-08-06 | 16.95 | 16.96 | 16.655 | 16.68 | 2,575,780 | -1.77% |
| 2026-08-05 | 17.19 | 17.37 | 16.97 | 16.98 | 3,787,091 | +0.06% |
| 2026-08-04 | 17.28 | 17.445 | 16.89 | 16.97 | 4,225,153 | -0.35% |
| 2026-08-03 | 17.14 | 17.23 | 16.918 | 17.03 | 2,870,697 | -0.18% |
| 2026-07-31 | 17.24 | 17.445 | 16.865 | 17.06 | 3,001,950 | -0.81% |
| 2026-07-30 | 16.67 | 17.275 | 16.444 | 17.2 | 3,713,844 | +5.46% |
| 2026-07-29 | 16.63 | 16.72 | 16.175 | 16.31 | 2,843,692 | -2.92% |
| 2026-07-28 | 16.8 | 17.045 | 16.635 | 16.8 | 3,314,079 | +0.36% |
| 2026-07-27 | 16.81 | 16.96 | 16.64 | 16.74 | 3,154,532 | +0.30% |
| 2026-07-24 | 16.88 | 17 | 16.665 | 16.69 | 2,425,809 | -0.83% |
| 2026-07-23 | 17.125 | 17.33 | 16.79 | 16.83 | 4,121,000 | -2.72% |
| 2026-07-22 | 16.92 | 17.34 | 16.85 | 17.3 | 3,185,964 | +2.67% |
| 2026-07-21 | 16.89 | 16.89 | 16.445 | 16.85 | 2,606,686 | +0.30% |
| 2026-07-20 | 16.74 | 17.1 | 16.71 | 16.8 | 3,839,921 | +0.78% |
| 2026-07-17 | 16.33 | 16.945 | 16.26 | 16.67 | 3,731,616 | -0.06% |
| 2026-07-16 | 16.65 | 16.81 | 16.45 | 16.68 | 4,171,833 | -1.13% |
| 2026-07-15 | 16.93 | 17.115 | 16.69 | 16.87 | 3,973,010 | +0.00% |
| 2026-07-14 | 16.67 | 16.9 | 16.46 | 16.87 | 7,029,405 | +3.05% |
| 2026-07-13 | 16.84 | 16.93 | 16.285 | 16.37 | 3,689,961 | -3.25% |
| 2026-07-10 | 17.08 | 17.165 | 16.87 | 16.92 | 3,919,660 | +3.11% |
| 2026-07-09 | 15.64 | 16.55 | 15.61 | 16.41 | 7,793,670 | +6.28% |
| 2026-07-08 | 15.74 | 16.01 | 15.135 | 15.44 | 20,536,674 | -3.32% |
| 2026-07-07 | 16.41 | 16.58 | 15.865 | 15.97 | 11,099,892 | -2.62% |
| 2026-07-06 | 16.35 | 16.63 | 16.06 | 16.4 | 7,640,272 | +1.49% |
| 2026-07-02 | 16.38 | 16.72 | 16.07 | 16.16 | 3,539,327 | -0.12% |
| 2026-07-01 | 16.08 | 16.52 | 16.065 | 16.18 | 4,281,541 | -0.49% |
| 2026-06-30 | 16.15 | 16.35 | 16.01 | 16.26 | 4,111,882 | -0.31% |
| 2026-06-29 | 16.3 | 16.481 | 16.085 | 16.31 | 4,265,247 | +1.12% |
| 2026-06-26 | 15.68 | 16.209 | 15.66 | 16.13 | 6,780,961 | +2.22% |
| 2026-06-25 | 15.875 | 16.175 | 15.645 | 15.78 | 4,850,068 | +1.41% |
| 2026-06-24 | 15.7 | 15.845 | 15.52 | 15.56 | 4,495,130 | -1.02% |
| 2026-06-23 | 15.63 | 15.91 | 15.54 | 15.72 | 4,066,536 | -1.69% |
| 2026-06-22 | 15.54 | 16.085 | 15.49 | 15.99 | 5,283,632 | +4.51% |
| 2026-06-18 | 15.47 | 15.64 | 15.16 | 15.3 | 6,362,779 | -0.78% |
| 2026-06-17 | 15.83 | 16.17 | 15.355 | 15.42 | 6,903,278 | -1.66% |
| 2026-06-16 | 15.82 | 15.96 | 15.62 | 15.68 | 4,186,981 | -0.82% |
| 2026-06-15 | 16.73 | 16.85 | 15.745 | 15.81 | 4,288,689 | -1.31% |
| 2026-06-12 | 15.86 | 16.1 | 15.69 | 16.02 | 7,164,072 | +2.36% |
| 2026-06-11 | 15.06 | 15.67 | 14.8 | 15.65 | 8,755,805 | +4.75% |
| 2026-06-10 | 15.09 | 15.4 | 14.898 | 14.94 | 8,646,961 | -3.24% |
| 2026-06-09 | 15.41 | 15.77 | 15.145 | 15.64 | 7,416,437 | +2.49% |
| 2026-06-08 | 15.315 | 15.39 | 15.085 | 15.26 | 6,829,195 | -0.52% |
| 2026-06-05 | 15.5 | 15.865 | 15.24 | 15.34 | 5,349,508 | -1.92% |
| 2026-06-04 | 15.69 | 15.84 | 15.46 | 15.64 | 5,078,393 | +0.26% |
| 2026-06-03 | 15.85 | 15.96 | 15.52 | 15.6 | 6,643,598 | -3.70% |
| 2026-06-02 | 16.52 | 16.57 | 16.18 | 16.2 | 6,591,880 | -2.41% |
| 2026-06-01 | 16.43 | 16.795 | 16.41 | 16.6 | 3,826,284 | -0.42% |
| 2026-05-29 | 16.73 | 16.95 | 16.57 | 16.67 | 8,179,067 | -1.71% |
| 2026-05-28 | 16.9 | 17.32 | 16.87 | 16.96 | 3,985,489 | -1.02% |
| 2026-05-27 | 17.27 | 17.53 | 17.075 | 17.135 | 5,128,197 | -0.49% |
| 2026-05-26 | 17.26 | 17.4 | 16.86 | 17.22 | 5,620,614 | +2.38% |
| 2026-05-22 | 17.82 | 17.86 | 16.745 | 16.82 | 7,863,478 | -6.14% |
| 2026-05-21 | 17.51 | 18.36 | 17.38 | 17.92 | 5,894,171 | +1.30% |
| 2026-05-20 | 16.955 | 17.86 | 16.82 | 17.69 | 8,913,431 | +6.12% |
| 2026-05-19 | 16.44 | 17.21 | 16.25 | 16.67 | 12,738,829 | -3.86% |
| 2026-05-18 | 17.5 | 17.79 | 16.95 | 17.34 | 10,983,833 | -0.74% |
| 2026-05-15 | 17.24 | 17.545 | 17.12 | 17.47 | 5,212,095 | -0.74% |
| 2026-05-14 | 17.53 | 18.115 | 17.53 | 17.6 | 6,904,006 | +1.79% |
| 2026-05-13 | 18.385 | 18.46 | 17.24 | 17.29 | 8,385,662 | -6.79% |