Get the Stockscreener App
16.16
0.12%
-0.02
After Hours:
16.00
-0.16
-0.99%
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 July 02, 2026, 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 $23.13, representing a 43.13% increase from the current share price, occurred on February 20, 2026.
- The 52-week low stock price for XP is $14.80, indicating a -8.42% 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 $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 |
|---|---|---|---|---|---|
| Jul 02, 2026 | $16.72 | $16.07 | $0.65 | 3,539,095.0 | -0.12% |
| Jul 01, 2026 | $16.52 | $16.07 | $0.455 | 4,280,785.0 | -0.49% |
| Jun 30, 2026 | $16.35 | $16.01 | $0.34 | 3,782,726.0 | -0.31% |
| Jun 29, 2026 | $16.48 | $16.09 | $0.3957 | 4,115,872.0 | +1.12% |
| Jun 26, 2026 | $16.21 | $15.66 | $0.5493 | 6,607,945.0 | +2.22% |
| Jun 25, 2026 | $16.18 | $15.64 | $0.53 | 4,748,332.0 | +1.41% |
| Jun 24, 2026 | $15.85 | $15.52 | $0.325 | 4,422,024.0 | -1.02% |
| Jun 23, 2026 | $15.91 | $15.54 | $0.37 | 4,012,159.0 | -1.69% |
| Jun 22, 2026 | $16.09 | $15.49 | $0.595 | 5,283,584.0 | +4.51% |
| Jun 18, 2026 | $15.64 | $15.16 | $0.48 | 6,314,906.0 | -0.78% |
| Jun 17, 2026 | $16.17 | $15.36 | $0.815 | 6,450,852.0 | -1.66% |
| Jun 16, 2026 | $15.96 | $15.62 | $0.34 | 4,186,965.0 | -0.82% |
| Jun 15, 2026 | $16.85 | $15.74 | $1.11 | 4,288,287.0 | -1.31% |
| Jun 12, 2026 | $16.10 | $15.69 | $0.41 | 7,118,341.0 | +2.36% |
| Jun 11, 2026 | $15.67 | $14.80 | $0.87 | 8,755,795.0 | +4.75% |
| Jun 10, 2026 | $15.40 | $14.90 | $0.5017 | 8,645,777.0 | -4.48% |
| Jun 09, 2026 | $15.77 | $15.14 | $0.625 | 7,416,195.0 | +2.49% |
| Jun 08, 2026 | $15.39 | $15.09 | $0.305 | 6,550,405.0 | -0.52% |
| Jun 05, 2026 | $15.87 | $15.24 | $0.625 | 5,010,876.0 | -1.92% |
| Jun 04, 2026 | $15.84 | $15.46 | $0.38 | 5,078,359.0 | +0.26% |
| Jun 03, 2026 | $15.96 | $15.52 | $0.44 | 6,629,025.0 | -3.70% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $16.72 | $16.07 | $0.655 | 11,358,975.0 | -0.62% |
| 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% |
10.39%
4.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):