Get the Stockscreener App
16.48
1.51%
0.265
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 December 23, 2025, is $16.48.
- 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 59.95% to $16.48 now.
- The 52-week high stock price for XP is $20.64, representing a 25.28% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for XP is $10.82, indicating a -34.32% 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 |
|---|---|---|---|---|---|
| Dec 23, 2025 | $16.52 | $16.14 | $0.385 | 3,961,067.0 | +1.60% |
| Dec 22, 2025 | $16.21 | $15.85 | $0.37 | 5,328,192.0 | +1.25% |
| Dec 19, 2025 | $16.25 | $15.90 | $0.355 | 5,398,641.0 | +0.82% |
| Dec 18, 2025 | $15.98 | $15.63 | $0.35 | 5,262,658.0 | +0.83% |
| Dec 17, 2025 | $16.54 | $15.71 | $0.83 | 6,974,231.0 | -4.89% |
| Dec 16, 2025 | $17.30 | $16.53 | $0.77 | 5,546,329.0 | -5.86% |
| Dec 15, 2025 | $17.95 | $17.55 | $0.41 | 5,953,925.0 | +0.57% |
| Dec 12, 2025 | $18.12 | $17.36 | $0.755 | 6,418,683.0 | -1.49% |
| Dec 11, 2025 | $18.10 | $17.73 | $0.375 | 4,342,670.0 | -0.59% |
| Dec 10, 2025 | $18.12 | $17.60 | $0.52 | 4,479,085.0 | -1.11% |
| Dec 09, 2025 | $18.19 | $17.52 | $0.67 | 12,747,641.0 | -1.37% |
| Dec 08, 2025 | $18.53 | $18.05 | $0.485 | 8,016,977.0 | +2.40% |
| Dec 05, 2025 | $20.01 | $17.66 | $2.35 | 18,671,744.0 | -9.95% |
| Dec 04, 2025 | $20.05 | $19.44 | $0.615 | 7,490,076.0 | +3.25% |
| Dec 03, 2025 | $19.95 | $19.16 | $0.79 | 6,126,679.0 | -3.95% |
| Dec 02, 2025 | $20.22 | $19.84 | $0.38 | 13,176,742.0 | +1.68% |
| Dec 01, 2025 | $19.96 | $19.44 | $0.52 | 5,169,430.0 | -0.10% |
| Nov 28, 2025 | $19.98 | $19.18 | $0.80 | 6,385,281.0 | +3.25% |
| Nov 26, 2025 | $19.16 | $18.34 | $0.824 | 4,753,879.0 | +5.18% |
| Nov 25, 2025 | $18.16 | $17.73 | $0.43 | 5,242,902.0 | +2.20% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $20.22 | $15.63 | $4.59 | 125,064,770.0 | -16.44% |
| 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% |
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% |
5.34%
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):