Get the Stockscreener App
15.97
1.01%
0.16
After Hours:
15.97
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 October 13, 2025, is $15.97.
- 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 55.05% to $15.97 now.
- The 52-week high stock price for XP is $20.64, representing a 29.24% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for XP is $10.82, indicating a -32.25% 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 |
|---|---|---|---|---|---|
| Oct 13, 2025 | $16.15 | $15.83 | $0.32 | 4,717,375.0 | +1.01% |
| Oct 10, 2025 | $16.46 | $15.77 | $0.695 | 9,664,535.0 | -2.77% |
| Oct 09, 2025 | $16.34 | $16.00 | $0.335 | 6,682,934.0 | +0.31% |
| Oct 08, 2025 | $16.75 | $16.00 | $0.75 | 14,056,958.0 | -1.52% |
| Oct 07, 2025 | $16.98 | $16.36 | $0.625 | 8,400,700.0 | -3.86% |
| Oct 06, 2025 | $17.50 | $17.07 | $0.435 | 5,489,779.0 | -1.27% |
| Oct 03, 2025 | $17.70 | $17.16 | $0.535 | 7,375,083.0 | -1.31% |
| Oct 02, 2025 | $18.55 | $17.52 | $1.03 | 9,626,425.0 | -3.62% |
| Oct 01, 2025 | $19.18 | $18.21 | $0.975 | 5,230,153.0 | -2.98% |
| Sep 30, 2025 | $19.21 | $18.54 | $0.67 | 6,867,805.0 | -1.26% |
| Sep 29, 2025 | $19.19 | $18.89 | $0.30 | 4,055,595.0 | +1.33% |
| Sep 26, 2025 | $18.98 | $18.46 | $0.515 | 5,192,886.0 | -0.42% |
| Sep 25, 2025 | $19.42 | $18.84 | $0.58 | 7,594,239.0 | -1.82% |
| Sep 24, 2025 | $19.41 | $18.84 | $0.57 | 8,162,137.0 | -1.44% |
| Sep 23, 2025 | $19.84 | $19.40 | $0.445 | 4,295,664.0 | +0.05% |
| Sep 22, 2025 | $19.65 | $19.26 | $0.39 | 5,766,577.0 | -1.42% |
| Sep 19, 2025 | $20.17 | $19.50 | $0.67 | 7,081,452.0 | -1.74% |
| Sep 18, 2025 | $20.24 | $19.68 | $0.565 | 5,776,210.0 | +0.80% |
| Sep 17, 2025 | $20.35 | $19.20 | $1.15 | 8,259,335.0 | +4.23% |
| Sep 16, 2025 | $19.35 | $18.92 | $0.43 | 8,379,417.0 | +2.08% |
| Sep 15, 2025 | $19.13 | $18.75 | $0.385 | 5,798,446.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $19.18 | $15.77 | $3.42 | 75,961,317.0 | -15.01% |
| 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% |
4.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):