Get the Stockscreener App
19.39
4.02%
0.75
After Hours:
19.33
-0.06
-0.31%
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 February 06, 2026, is $19.39.
- 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 88.25% to $19.39 now.
- The 52-week high stock price for XP is $20.98, representing a 8.17% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for XP is $12.20, indicating a -37.08% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Xp Inc (XP) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 06, 2026 | $19.40 | $18.66 | $0.74 | 4,495,182.0 | +4.02% |
| Feb 05, 2026 | $19.27 | $18.49 | $0.785 | 5,141,793.0 | -1.84% |
| Feb 04, 2026 | $19.86 | $18.61 | $1.25 | 7,610,533.0 | -4.28% |
| Feb 03, 2026 | $20.59 | $19.45 | $1.14 | 5,890,378.0 | +0.15% |
| Feb 02, 2026 | $20.04 | $19.33 | $0.71 | 5,771,736.0 | +1.54% |
| Jan 30, 2026 | $20.08 | $19.15 | $0.93 | 8,313,305.0 | -2.89% |
| Jan 29, 2026 | $20.86 | $19.62 | $1.23 | 12,972,959.0 | -1.52% |
| Jan 28, 2026 | $20.98 | $20.18 | $0.795 | 20,069,733.0 | +0.99% |
| Jan 27, 2026 | $20.82 | $20.07 | $0.755 | 10,956,349.0 | +1.35% |
| Jan 26, 2026 | $20.45 | $19.89 | $0.555 | 4,731,915.0 | -1.29% |
| Jan 23, 2026 | $20.24 | $19.40 | $0.84 | 6,842,153.0 | +1.82% |
| Jan 22, 2026 | $20.34 | $19.52 | $0.825 | 9,514,296.0 | +3.71% |
| Jan 21, 2026 | $19.18 | $18.45 | $0.725 | 8,657,792.0 | +4.37% |
| Jan 20, 2026 | $18.34 | $17.18 | $1.16 | 8,613,441.0 | +5.29% |
| Jan 16, 2026 | $17.49 | $17.11 | $0.38 | 4,282,121.0 | -0.06% |
| Jan 15, 2026 | $17.56 | $17.13 | $0.43 | 3,532,966.0 | +0.40% |
| Jan 14, 2026 | $17.39 | $17.00 | $0.395 | 6,253,221.0 | +1.94% |
| Jan 13, 2026 | $17.30 | $16.84 | $0.46 | 4,529,813.0 | -1.28% |
| Jan 12, 2026 | $17.33 | $16.92 | $0.41 | 4,404,763.0 | +0.76% |
| Jan 09, 2026 | $17.38 | $17.08 | $0.295 | 4,987,254.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $20.59 | $18.49 | $2.10 | 33,404,804.0 | -0.62% |
| 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% |
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):