Get the Stockscreener App
12.99
8.71%
-1.24
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 April 04, 2025, is $12.99.
- 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 26.12% to $12.99 now.
- The 52-week high stock price for XP is $25.43, representing a 95.80% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for XP is $10.82, indicating a -16.71% decrease from the current share price, occurred on January 08, 2025.
- The closing price of Xp Inc (XP) stock in the beginning of 2024 was $29.00. The stock closed the year at $15.34, a loss of over -47.10% 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $13.74 | $12.81 | $0.93 | 9,469,429.0 | -8.71% |
| Apr 03, 2025 | $14.38 | $13.79 | $0.595 | 13,911,165.0 | +1.43% |
| Apr 02, 2025 | $14.19 | $13.80 | $0.385 | 6,877,789.0 | -0.85% |
| Apr 01, 2025 | $14.21 | $13.89 | $0.32 | 5,871,200.0 | +2.91% |
| Mar 31, 2025 | $14.36 | $13.73 | $0.63 | 8,416,845.0 | -7.09% |
| Mar 28, 2025 | $15.12 | $14.25 | $0.87 | 14,667,954.0 | +0.89% |
| Mar 27, 2025 | $15.03 | $14.64 | $0.39 | 4,585,319.0 | -1.28% |
| Mar 26, 2025 | $14.88 | $14.48 | $0.40 | 5,341,922.0 | +1.43% |
| Mar 25, 2025 | $15.10 | $14.49 | $0.61 | 10,659,482.0 | -0.61% |
| Mar 24, 2025 | $15.17 | $14.74 | $0.43 | 4,765,295.0 | -2.58% |
| Mar 21, 2025 | $15.31 | $15.04 | $0.27 | 7,153,783.0 | -0.53% |
| Mar 20, 2025 | $15.54 | $15.16 | $0.38 | 5,967,327.0 | -3.06% |
| Mar 19, 2025 | $15.86 | $15.29 | $0.57 | 7,045,710.0 | +2.75% |
| Mar 18, 2025 | $15.80 | $15.26 | $0.54 | 6,118,541.0 | -1.23% |
| Mar 17, 2025 | $15.56 | $14.80 | $0.765 | 8,598,401.0 | +5.39% |
| Mar 14, 2025 | $14.77 | $14.00 | $0.77 | 22,910,316.0 | +5.62% |
| Mar 13, 2025 | $14.21 | $13.68 | $0.53 | 17,128,532.0 | -1.77% |
| Mar 12, 2025 | $15.01 | $13.46 | $1.55 | 28,537,361.0 | -5.48% |
| Mar 11, 2025 | $15.18 | $14.68 | $0.50 | 7,026,317.0 | -1.25% |
| Mar 10, 2025 | $15.47 | $14.99 | $0.475 | 10,451,687.0 | -1.81% |
| Mar 07, 2025 | $15.43 | $14.53 | $0.90 | 8,402,194.0 | +6.05% |
| Mar 06, 2025 | $14.67 | $14.28 | $0.39 | 3,997,125.0 | +1.39% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $14.38 | $12.81 | $1.57 | 45,599,012.0 | -5.53% |
| 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% |
Xp Inc Stock (XP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.02 | $22.09 | $4.93 | 134,853,433.0 | +11.94% |
| Nov, 2023 | $24.11 | $19.97 | $4.14 | 101,505,606.0 | +16.45% |
| Oct, 2023 | $23.27 | $19.42 | $3.85 | 96,443,879.0 | -13.23% |
| Sep, 2023 | $26.97 | $21.69 | $5.28 | 128,788,499.0 | -9.04% |
| Aug, 2023 | $27.71 | $23.57 | $4.14 | 94,155,210.0 | -6.18% |
| Jul, 2023 | $27.67 | $22.02 | $5.65 | 86,227,367.0 | +15.13% |
| Jun, 2023 | $24.74 | $17.71 | $7.02 | 146,077,097.0 | +32.92% |
| May, 2023 | $19.15 | $13.22 | $5.92 | 134,674,418.0 | +23.51% |
| Apr, 2023 | $14.51 | $10.72 | $3.79 | 115,487,040.0 | +20.39% |
| Mar, 2023 | $13.14 | $10.30 | $2.84 | 154,008,324.0 | -4.43% |
| Feb, 2023 | $18.24 | $12.11 | $6.13 | 122,551,773.0 | -30.30% |
| Jan, 2023 | $18.34 | $13.76 | $4.58 | 76,001,380.0 | +16.17% |
4.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):