16.16
price down icon0.31%   -0.05
 
loading

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 29, 2025, is $16.16.
  • 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 56.89% to $16.16 now.
  • The 52-week high stock price for XP is $22.80, representing a 41.06% increase from the current share price, occurred on May 06, 2024.
  • The 52-week low stock price for XP is $10.82, indicating a -33.04% 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:
Date High Low High - Low Volume % Change
Apr 29, 2025 $16.40 $16.14 $0.26 3,811,866.0 -0.31%
Apr 28, 2025 $16.29 $15.90 $0.385 6,099,331.0 +1.57%
Apr 25, 2025 $16.02 $15.52 $0.505 8,926,997.0 +2.57%
Apr 24, 2025 $15.61 $14.91 $0.70 19,663,708.0 +3.32%
Apr 23, 2025 $15.21 $14.74 $0.47 8,352,368.0 +4.01%
Apr 22, 2025 $14.52 $14.03 $0.49 6,206,178.0 +4.25%
Apr 21, 2025 $14.03 $13.72 $0.31 2,611,307.0 -0.50%
Apr 17, 2025 $14.04 $13.72 $0.325 6,450,542.0 +2.12%
Apr 16, 2025 $13.89 $13.56 $0.33 5,083,908.0 -0.44%
Apr 15, 2025 $13.96 $13.70 $0.27 5,412,030.0 +0.00%
Apr 14, 2025 $13.89 $13.57 $0.32 6,298,201.0 +2.01%
Apr 11, 2025 $13.53 $12.79 $0.735 8,959,316.0 +4.18%
Apr 10, 2025 $13.42 $12.51 $0.91 5,851,808.0 -3.65%
Apr 09, 2025 $13.54 $12.23 $1.30 10,646,107.0 +5.67%
Apr 08, 2025 $13.36 $12.61 $0.745 9,577,189.0 -0.55%
Apr 07, 2025 $13.38 $12.20 $1.18 8,783,654.0 -1.77%
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%

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 $16.40 $12.20 $4.20 162,675,959.0 +17.53%
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%
capital_markets HLI
$162.22
price up icon 0.63%
$92.07
price up icon 2.67%
capital_markets NMR
$5.60
price up icon 0.54%
$171.78
price up icon 1.43%
$319.32
price up icon 1.23%
capital_markets TW
$137.38
price up icon 0.65%
Cap:     |  Volume (24h):