5 DAY PERFORMANCE
-3.42%
1 MONTH PERFORMANCE
+19.18%
3 MONTH PERFORMANCE
+7.08%
6 MONTH PERFORMANCE
+19.25%
YEAR-TO-DATE PERFORMANCE
+19.18%
1 YEAR PERFORMANCE
+42.93%
XP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $19.98 | $19.51 (-2.35%) | $20.08 | $19.15 | 8.60 M | $10.26 B |
| 01/29/2026 | $20.68 | $20.09 (-2.85%) | $20.86 | $19.63 | 13.01 M | $10.57 B |
| 01/28/2026 | $20.42 | $20.40 (-0.1%) | $20.98 | $20.18 | 20.14 M | $10.73 B |
| 01/27/2026 | $20.60 | $20.20 (-1.94%) | $20.82 | $20.07 | 10.96 M | $10.63 B |
| 01/26/2026 | $20.09 | $19.93 (-0.8%) | $20.45 | $19.89 | 4.73 M | $10.48 B |
| 01/23/2026 | $19.65 | $20.19 (2.75%) | $20.24 | $19.40 | 6.84 M | $10.62 B |
| 01/22/2026 | $19.58 | $19.83 (1.28%) | $20.35 | $19.52 | 9.51 M | $10.43 B |
| 01/21/2026 | $18.47 | $19.12 (3.52%) | $19.18 | $18.45 | 8.66 M | $10.06 B |
| 01/20/2026 | $17.20 | $18.32 (6.51%) | $18.34 | $17.18 | 8.62 M | $9.64 B |
| 01/16/2026 | $17.35 | $17.40 (0.29%) | $17.49 | $17.11 | 4.33 M | $9.15 B |
| 01/15/2026 | $17.40 | $17.41 (0.06%) | $17.56 | $17.13 | 3.54 M | $9.16 B |
| 01/14/2026 | $17.18 | $17.34 (0.93%) | $17.39 | $17.00 | 6.26 M | $9.12 B |
| 01/13/2026 | $17.10 | $17.01 (-0.53%) | $17.30 | $16.84 | 4.55 M | $8.95 B |
| 01/12/2026 | $16.98 | $17.23 (1.47%) | $17.33 | $16.92 | 4.41 M | $9.06 B |
| 01/09/2026 | $17.21 | $17.10 (-0.64%) | $17.38 | $17.08 | 5.69 M | $9.00 B |
| 01/08/2026 | $16.76 | $17.16 (2.39%) | $17.18 | $16.76 | 3.91 M | $9.03 B |
| 01/07/2026 | $16.91 | $16.84 (-0.41%) | $17.01 | $16.48 | 3.98 M | $8.86 B |
| 01/06/2026 | $17.29 | $17.05 (-1.39%) | $17.53 | $16.77 | 6.76 M | $8.97 B |
| 01/05/2026 | $16.33 | $17.02 (4.23%) | $17.31 | $16.10 | 5.12 M | $8.95 B |
| 01/02/2026 | $16.76 | $16.18 (-3.46%) | $16.84 | $16.10 | 6.80 M | $8.51 B |
| 12/31/2025 | $16.54 | $16.37 (-1.03%) | $16.54 | $16.36 | 1.74 M | $8.61 B |
| 12/30/2025 | $16.63 | $16.54 (-0.54%) | $16.69 | $16.45 | 4.19 M | $8.70 B |
| 12/29/2025 | $16.36 | $16.45 (0.55%) | $16.50 | $16.28 | 2.75 M | $8.65 B |
| 12/26/2025 | $16.38 | $16.44 (0.37%) | $16.50 | $16.25 | 2.50 M | $8.65 B |
| 12/24/2025 | $16.30 | $16.43 (0.8%) | $16.50 | $16.27 | 2.22 M | $8.64 B |
| 12/23/2025 | $16.26 | $16.38 (0.74%) | $16.52 | $16.14 | 6.16 M | $8.62 B |
| 12/22/2025 | $15.91 | $16.21 (1.89%) | $16.22 | $15.85 | 5.48 M | $8.53 B |
| 12/19/2025 | $15.90 | $16.01 (0.69%) | $16.26 | $15.90 | 5.41 M | $8.42 B |
| 12/18/2025 | $15.78 | $15.88 (0.63%) | $15.98 | $15.63 | 5.37 M | $8.35 B |
| 12/17/2025 | $16.38 | $15.75 (-3.85%) | $16.54 | $15.71 | 6.98 M | $8.29 B |
| 12/16/2025 | $17.27 | $16.56 (-4.11%) | $17.30 | $16.53 | 5.55 M | $8.71 B |
| 12/15/2025 | $17.72 | $17.59 (-0.73%) | $17.95 | $17.55 | 5.95 M | $9.25 B |
| 12/12/2025 | $18.01 | $17.49 (-2.89%) | $18.12 | $17.36 | 6.43 M | $9.20 B |
| 12/11/2025 | $18.05 | $17.76 (-1.61%) | $18.10 | $17.73 | 4.37 M | $9.34 B |
| 12/10/2025 | $17.78 | $17.86 (0.45%) | $18.12 | $17.60 | 4.67 M | $9.39 B |
| 12/09/2025 | $17.63 | $18.06 (2.44%) | $18.19 | $17.52 | 12.77 M | $9.50 B |
| 12/08/2025 | $18.31 | $18.31 (0%) | $18.53 | $18.05 | 8.02 M | $9.63 B |
| 12/05/2025 | $19.85 | $17.88 (-9.92%) | $20.01 | $17.66 | 18.73 M | $9.41 B |
| 12/04/2025 | $19.69 | $19.85 (0.81%) | $20.06 | $19.44 | 8.64 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 |
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.
