Get the Stockscreener App
32.22
6.65%
2.01
Pre-market:
32.05
-0.17
-0.53%
Xp Inc Stock (XP) Price History
The historical daily chart and data for Xp Inc stock (XP), show that the latest closing stock price as of October 12, 2026, is $32.22.
- Xp Inc all-time high stock price is $53.08, occurred on September 02, 2021.
- The lowest Xp Inc stock price recorded was $10.30 on March 15, 2023. Since then, Xp Inc's stock price has risen over 212.82% to $32.22 now.
- The 52-week high stock price for XP is $32.29, representing a 0.22% increase from the current share price, occurred on October 09, 2026.
- The 52-week low stock price for XP is $14.80, indicating a -54.07% decrease from the current share price, occurred on June 11, 2026.
- The closing price of Xp Inc (XP) stock in the beginning of 2025 was $11.81. The stock closed the year at $16.37, a gain of over 38.61% for the year.
The table below shows more information about XP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2026 | $32.29 | $30.80 | $1.49 | 11,233,420.0 | +6.65% |
| Oct 08, 2026 | $30.88 | $29.29 | $1.59 | 14,353,437.0 | +2.30% |
| Oct 07, 2026 | $30.21 | $29.37 | $0.845 | 14,285,683.0 | -0.67% |
| Oct 06, 2026 | $29.77 | $28.68 | $1.09 | 23,107,128.0 | +5.61% |
| Oct 05, 2026 | $29.00 | $25.84 | $3.16 | 48,252,413.0 | +30.93% |
| Oct 02, 2026 | $21.72 | $20.57 | $1.15 | 12,165,520.0 | +1.56% |
| Oct 01, 2026 | $21.36 | $20.41 | $0.945 | 9,618,809.0 | +0.83% |
| Sep 30, 2026 | $21.46 | $20.41 | $1.05 | 10,424,430.0 | +3.58% |
| Sep 29, 2026 | $20.54 | $19.96 | $0.575 | 6,596,985.0 | +0.20% |
| Sep 28, 2026 | $20.64 | $19.78 | $0.855 | 6,454,587.0 | -1.37% |
| Sep 25, 2026 | $20.66 | $19.92 | $0.74 | 5,232,351.0 | -0.05% |
| Sep 24, 2026 | $20.98 | $20.28 | $0.705 | 6,434,587.0 | -1.72% |
| Sep 23, 2026 | $21.57 | $20.85 | $0.72 | 7,476,852.0 | -1.56% |
| Sep 22, 2026 | $21.31 | $20.29 | $1.02 | 8,013,866.0 | +2.07% |
| Sep 21, 2026 | $20.86 | $20.24 | $0.62 | 7,933,455.0 | +3.85% |
| Sep 18, 2026 | $20.25 | $19.76 | $0.485 | 7,747,399.0 | -0.89% |
| Sep 17, 2026 | $20.42 | $19.54 | $0.88 | 7,065,219.0 | +2.18% |
| Sep 16, 2026 | $19.84 | $19.26 | $0.585 | 5,744,738.0 | +1.18% |
| Sep 15, 2026 | $19.68 | $19.33 | $0.355 | 5,326,691.0 | -0.33% |
| Sep 14, 2026 | $19.65 | $19.14 | $0.505 | 5,324,591.0 | -1.33% |
Xp Inc Stock (XP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xp Inc Stock (XP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $32.29 | $20.41 | $11.88 | 133,016,410.0 | +53.47% |
| Sep, 2026 | $21.57 | $18.11 | $3.46 | 165,932,851.0 | +15.17% |
| Aug, 2026 | $18.58 | $15.39 | $3.18 | 97,942,628.0 | +6.86% |
| Jul, 2026 | $17.45 | $15.13 | $2.31 | 113,162,996.0 | +4.92% |
| Jun, 2026 | $16.85 | $14.80 | $2.05 | 119,833,235.0 | -2.46% |
| May, 2026 | $19.89 | $16.25 | $3.64 | 124,505,543.0 | -13.00% |
| Apr, 2026 | $21.79 | $17.86 | $3.93 | 94,520,846.0 | +0.63% |
| Mar, 2026 | $21.98 | $17.51 | $4.47 | 137,084,500.0 | -11.57% |
| Feb, 2026 | $23.13 | $18.49 | $4.64 | 134,637,993.0 | +10.35% |
| Jan, 2026 | $20.98 | $16.10 | $4.88 | 145,202,990.0 | +19.18% |
Xp Inc Stock (XP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.22 | $15.63 | $4.59 | 138,906,359.0 | -16.08% |
| Nov, 2025 | $20.20 | $17.02 | $3.18 | 144,124,386.0 | +8.18% |
| Oct, 2025 | $19.18 | $15.61 | $3.58 | 146,212,927.0 | -3.03% |
| Sep, 2025 | $20.35 | $17.48 | $2.87 | 142,071,047.0 | +3.58% |
| Aug, 2025 | $18.87 | $15.71 | $3.16 | 143,593,147.0 | +12.39% |
| Jul, 2025 | $20.21 | $16.12 | $4.09 | 114,706,820.0 | -20.10% |
| Jun, 2025 | $20.64 | $18.98 | $1.66 | 115,892,798.0 | +4.34% |
| May, 2025 | $19.84 | $15.51 | $4.33 | 172,657,861.0 | +20.25% |
| Apr, 2025 | $16.40 | $12.20 | $4.20 | 163,434,115.0 | +17.09% |
| Mar, 2025 | $15.86 | $13.46 | $2.40 | 190,034,592.0 | -2.83% |
| Feb, 2025 | $15.43 | $13.14 | $2.28 | 99,181,868.0 | +3.66% |
| Jan, 2025 | $14.13 | $10.82 | $3.31 | 162,381,809.0 | +15.19% |
Xp Inc Stock (XP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.03 | $11.68 | $2.35 | 159,246,628.0 | -13.00% |
| Nov, 2024 | $18.30 | $13.14 | $5.16 | 97,313,856.0 | -22.45% |
| Oct, 2024 | $18.53 | $16.94 | $1.59 | 70,275,867.0 | -2.68% |
| Sep, 2024 | $20.39 | $17.46 | $2.93 | 106,137,302.0 | -2.55% |
| Aug, 2024 | $20.36 | $15.24 | $5.12 | 213,285,481.0 | +7.60% |
| Jul, 2024 | $18.99 | $16.56 | $2.43 | 90,784,916.0 | -2.73% |
| Jun, 2024 | $19.36 | $16.75 | $2.61 | 102,733,749.0 | -7.37% |
| May, 2024 | $22.80 | $17.95 | $4.85 | 134,028,233.0 | -7.23% |
| Apr, 2024 | $25.66 | $20.16 | $5.50 | 114,826,156.0 | -20.23% |
| Mar, 2024 | $26.31 | $23.16 | $3.14 | 114,816,456.0 | +8.54% |
| Feb, 2024 | $26.28 | $22.98 | $3.30 | 99,694,204.0 | -3.82% |
| Jan, 2024 | $26.78 | $24.10 | $2.68 | 102,124,962.0 | -5.72% |
4.55%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):