Get the Stockscreener App
22.39
5.96%
+1.26
Pre-market:
22.50
0.11
+0.49%
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 May 03, 2024, is $22.39.
- 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 117.38% to $22.39 now.
- The 52-week high stock price for XP is $27.71, representing a 23.76% increase from the current share price, occurred on August 23, 2023.
- The 52-week low stock price for XP is $14.68, indicating a -34.44% decrease from the current share price, occurred on May 08, 2023.
- The closing price of XP Inc (XP) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $22.57 | $22.01 | $0.56 | 7,587,059.0 | +5.96% |
| May 02, 2024 | $21.37 | $20.80 | $0.565 | 4,744,265.0 | +2.77% |
| May 01, 2024 | $21.02 | $20.18 | $0.84 | 2,835,512.0 | +0.44% |
| Apr 30, 2024 | $20.93 | $20.21 | $0.725 | 5,292,604.0 | -4.44% |
| Apr 29, 2024 | $21.46 | $21.01 | $0.45 | 3,353,150.0 | +1.71% |
| Apr 26, 2024 | $21.52 | $20.76 | $0.76 | 5,069,849.0 | +2.48% |
| Apr 25, 2024 | $20.63 | $20.16 | $0.465 | 3,550,695.0 | -0.44% |
| Apr 24, 2024 | $20.67 | $20.17 | $0.50 | 4,498,316.0 | +0.34% |
| Apr 23, 2024 | $20.97 | $20.27 | $0.70 | 7,554,180.0 | -2.56% |
| Apr 22, 2024 | $21.25 | $20.85 | $0.40 | 4,638,716.0 | +0.43% |
| Apr 19, 2024 | $21.35 | $20.81 | $0.54 | 5,385,698.0 | -0.24% |
| Apr 18, 2024 | $21.71 | $20.99 | $0.72 | 4,813,479.0 | -2.27% |
| Apr 17, 2024 | $21.89 | $21.45 | $0.44 | 6,342,372.0 | -0.65% |
| Apr 16, 2024 | $22.16 | $21.52 | $0.64 | 10,648,121.0 | -3.77% |
| Apr 15, 2024 | $23.53 | $22.43 | $1.10 | 6,165,123.0 | -3.47% |
| Apr 12, 2024 | $23.93 | $23.24 | $0.69 | 5,278,707.0 | -3.07% |
| Apr 11, 2024 | $24.23 | $23.83 | $0.40 | 4,056,459.0 | -0.37% |
| Apr 10, 2024 | $24.85 | $24.04 | $0.81 | 6,573,521.0 | -4.50% |
| Apr 09, 2024 | $25.43 | $24.85 | $0.585 | 5,730,750.0 | +1.44% |
| Apr 08, 2024 | $25.06 | $24.68 | $0.38 | 2,049,284.0 | +1.22% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $22.57 | $20.18 | $2.39 | 22,753,895.0 | +9.38% |
| 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% |
XP Inc Stock (XP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.56 | $13.77 | $4.79 | 88,721,106.0 | -12.39% |
| Nov, 2022 | $21.15 | $15.95 | $5.20 | 110,850,939.0 | -4.47% |
| Oct, 2022 | $21.89 | $16.36 | $5.53 | 99,386,001.0 | -3.58% |
| Sep, 2022 | $21.16 | $17.77 | $3.39 | 61,447,454.0 | -1.20% |
| Aug, 2022 | $25.30 | $18.47 | $6.83 | 116,734,503.0 | -8.82% |
| Jul, 2022 | $21.23 | $16.97 | $4.26 | 60,419,032.0 | +17.48% |
| Jun, 2022 | $23.70 | $17.29 | $6.41 | 81,558,291.0 | -20.57% |
| May, 2022 | $24.52 | $17.89 | $6.63 | 121,855,345.0 | -8.13% |
| Apr, 2022 | $31.96 | $23.63 | $8.33 | 73,932,376.0 | -18.24% |
| Mar, 2022 | $33.83 | $25.87 | $7.96 | 97,320,125.0 | -6.93% |
| Feb, 2022 | $36.36 | $30.94 | $5.42 | 71,986,485.0 | -2.91% |
| Jan, 2022 | $33.34 | $25.82 | $7.52 | 79,020,562.0 | +15.90% |
0.27%
0.91%
Cap:
|
Volume (24h):