5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
+7.18%
3 MONTH PERFORMANCE
+4.97%
6 MONTH PERFORMANCE
+0.35%
YEAR-TO-DATE PERFORMANCE
+67.51%
1 YEAR PERFORMANCE
+46.82%
XP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $19.69 | $19.85 (0.81%) | $20.06 | $19.44 | 8.50 M | $10.44 B |
| 12/03/2025 | $19.90 | $19.23 (-3.37%) | $19.95 | $19.16 | 6.48 M | $10.12 B |
| 12/02/2025 | $19.90 | $20.02 (0.6%) | $20.22 | $19.84 | 13.19 M | $10.53 B |
| 12/01/2025 | $19.53 | $19.69 (0.82%) | $19.96 | $19.44 | 5.18 M | $10.36 B |
| 11/28/2025 | $19.36 | $19.71 (1.81%) | $19.98 | $19.18 | 6.40 M | $10.37 B |
| 11/26/2025 | $18.34 | $19.09 (4.09%) | $19.16 | $18.34 | 4.76 M | $10.04 B |
| 11/25/2025 | $17.76 | $18.15 (2.2%) | $18.16 | $17.73 | 5.25 M | $9.55 B |
| 11/24/2025 | $17.62 | $17.76 (0.79%) | $18.00 | $17.55 | 12.35 M | $9.34 B |
| 11/21/2025 | $17.30 | $17.37 (0.4%) | $17.58 | $17.02 | 6.47 M | $9.14 B |
| 11/20/2025 | $18.30 | $17.13 (-6.39%) | $18.51 | $17.05 | 6.38 M | $9.01 B |
| 11/19/2025 | $18.40 | $18.00 (-2.17%) | $18.66 | $17.97 | 6.23 M | $9.47 B |
| 11/18/2025 | $18.50 | $18.45 (-0.27%) | $18.99 | $18.24 | 15.74 M | $9.71 B |
| 11/17/2025 | $18.37 | $18.10 (-1.47%) | $18.70 | $18.06 | 12.69 M | $9.52 B |
| 11/14/2025 | $18.99 | $18.66 (-1.74%) | $19.25 | $18.61 | 11.25 M | $9.85 B |
| 11/13/2025 | $19.33 | $19.08 (-1.29%) | $19.61 | $18.88 | 4.64 M | $10.07 B |
| 11/12/2025 | $19.78 | $19.21 (-2.88%) | $19.78 | $18.93 | 10.17 M | $10.14 B |
| 11/11/2025 | $19.42 | $19.80 (1.96%) | $20.20 | $19.33 | 12.68 M | $10.45 B |
| 11/10/2025 | $18.88 | $18.92 (0.21%) | $19.10 | $18.72 | 4.29 M | $9.99 B |
| 11/07/2025 | $18.45 | $18.61 (0.87%) | $18.62 | $18.14 | 2.97 M | $9.82 B |
| 11/06/2025 | $18.62 | $18.64 (0.11%) | $18.84 | $18.42 | 5.37 M | $9.84 B |
| 11/05/2025 | $18.23 | $18.52 (1.59%) | $18.67 | $18.10 | 7.33 M | $9.78 B |
| 11/04/2025 | $18.22 | $18.10 (-0.66%) | $18.25 | $17.90 | 6.47 M | $9.55 B |
| 11/03/2025 | $18.28 | $18.35 (0.38%) | $18.47 | $18.05 | 3.55 M | $9.69 B |
| 10/31/2025 | $17.93 | $18.22 (1.62%) | $18.23 | $17.91 | 4.58 M | $9.62 B |
| 10/30/2025 | $18.05 | $17.90 (-0.83%) | $18.31 | $17.90 | 3.70 M | $9.45 B |
| 10/29/2025 | $17.99 | $18.20 (1.17%) | $18.55 | $17.99 | 4.70 M | $9.61 B |
| 10/28/2025 | $17.66 | $17.87 (1.19%) | $17.89 | $17.47 | 4.14 M | $9.43 B |
| 10/27/2025 | $17.85 | $17.63 (-1.23%) | $17.99 | $17.60 | 2.70 M | $9.31 B |
| 10/24/2025 | $17.52 | $17.57 (0.29%) | $17.79 | $17.40 | 5.30 M | $9.27 B |
| 10/23/2025 | $16.84 | $17.18 (2.02%) | $17.22 | $16.77 | 5.63 M | $9.07 B |
| 10/22/2025 | $17.03 | $16.76 (-1.59%) | $17.05 | $16.66 | 2.34 M | $8.85 B |
| 10/21/2025 | $17.24 | $17.02 (-1.28%) | $17.33 | $16.91 | 5.09 M | $8.98 B |
| 10/20/2025 | $16.73 | $17.46 (4.36%) | $17.57 | $16.70 | 7.17 M | $9.22 B |
| 10/17/2025 | $16.16 | $16.55 (2.41%) | $16.57 | $16.05 | 6.95 M | $8.74 B |
| 10/16/2025 | $16.50 | $16.41 (-0.55%) | $16.92 | $16.38 | 7.25 M | $8.66 B |
| 10/15/2025 | $16.11 | $16.53 (2.61%) | $16.75 | $16.09 | 9.89 M | $8.73 B |
| 10/14/2025 | $15.64 | $16.04 (2.56%) | $16.20 | $15.61 | 6.82 M | $8.47 B |
| 10/13/2025 | $16.08 | $15.97 (-0.68%) | $16.15 | $15.83 | 4.98 M | $8.43 B |
| 10/10/2025 | $16.24 | $15.81 (-2.65%) | $16.46 | $15.77 | 9.67 M | $8.35 B |
| 10/09/2025 | $16.25 | $16.26 (0.06%) | $16.34 | $16.00 | 6.69 M | $8.58 B |
| 10/08/2025 | $16.66 | $16.21 (-2.7%) | $16.75 | $16.00 | 14.82 M | $8.56 B |
| 10/07/2025 | $16.95 | $16.46 (-2.89%) | $16.98 | $16.36 | 8.40 M | $8.69 B |
| 10/06/2025 | $17.44 | $17.12 (-1.83%) | $17.50 | $17.07 | 6.31 M | $9.04 B |
| 10/03/2025 | $17.63 | $17.34 (-1.64%) | $17.70 | $17.17 | 7.38 M | $9.15 B |
| 10/02/2025 | $18.43 | $17.57 (-4.67%) | $18.55 | $17.52 | 9.63 M | $9.27 B |
| 10/01/2025 | $18.97 | $18.23 (-3.9%) | $19.18 | $18.21 | 6.04 M | $9.62 B |
| 09/30/2025 | $18.98 | $18.79 (-1%) | $19.21 | $18.54 | 6.87 M | $9.92 B |
| 09/29/2025 | $19.02 | $19.03 (0.05%) | $19.19 | $18.89 | 4.07 M | $10.05 B |
| 09/26/2025 | $18.85 | $18.78 (-0.37%) | $18.98 | $18.47 | 5.19 M | $9.91 B |
| 09/25/2025 | $18.99 | $18.86 (-0.68%) | $19.42 | $18.84 | 7.59 M | $9.96 B |
| 09/24/2025 | $19.31 | $19.21 (-0.52%) | $19.41 | $18.84 | 8.59 M | $10.14 B |
| 09/23/2025 | $19.65 | $19.49 (-0.81%) | $19.85 | $19.40 | 4.30 M | $10.29 B |
| 09/22/2025 | $19.55 | $19.48 (-0.36%) | $19.65 | $19.26 | 5.77 M | $10.28 B |
| 09/19/2025 | $20.14 | $19.76 (-1.89%) | $20.17 | $19.50 | 7.08 M | $10.43 B |
| 09/18/2025 | $20.24 | $20.11 (-0.64%) | $20.24 | $19.68 | 5.78 M | $10.62 B |
| 09/17/2025 | $19.20 | $19.95 (3.91%) | $20.35 | $19.20 | 8.26 M | $10.53 B |
| 09/16/2025 | $18.92 | $19.14 (1.16%) | $19.35 | $18.92 | 8.38 M | $10.10 B |
| 09/15/2025 | $18.97 | $18.75 (-1.16%) | $19.13 | $18.75 | 6.58 M | $9.90 B |
| 09/12/2025 | $18.82 | $18.87 (0.27%) | $19.04 | $18.75 | 11.10 M | $9.96 B |
| 09/11/2025 | $18.74 | $18.91 (0.91%) | $19.18 | $18.62 | 10.13 M | $9.98 B |
| 09/10/2025 | $18.23 | $18.66 (2.36%) | $18.78 | $18.23 | 6.70 M | $9.85 B |
| 09/09/2025 | $18.46 | $18.21 (-1.35%) | $18.70 | $18.20 | 5.07 M | $9.61 B |
| 09/08/2025 | $19.01 | $18.53 (-2.52%) | $19.02 | $18.23 | 9.74 M | $9.78 B |
| 09/05/2025 | $18.48 | $18.91 (2.33%) | $18.92 | $18.40 | 6.33 M | $9.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
