Get the Stockscreener App
20.78
3.85%
0.77
Pre-market:
20.65
-0.13
-0.63%
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 September 21, 2026, is $20.78.
- 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 101.75% to $20.78 now.
- The 52-week high stock price for XP is $23.13, representing a 11.31% increase from the current share price, occurred on February 20, 2026.
- The 52-week low stock price for XP is $14.80, indicating a -28.78% 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 |
|---|---|---|---|---|---|
| Sep 21, 2026 | $20.86 | $20.24 | $0.62 | 7,933,455.0 | +3.85% |
| Sep 18, 2026 | $20.25 | $19.76 | $0.485 | 7,747,399.0 | -0.89% |
| Sep 17, 2026 | $20.42 | $19.54 | $0.88 | 7,065,219.0 | +2.18% |
| Sep 16, 2026 | $19.84 | $19.26 | $0.585 | 5,744,738.0 | +1.18% |
| Sep 15, 2026 | $19.68 | $19.33 | $0.355 | 5,326,691.0 | -0.33% |
| Sep 14, 2026 | $19.65 | $19.14 | $0.505 | 5,324,591.0 | -1.33% |
| Sep 11, 2026 | $20.08 | $19.50 | $0.575 | 8,036,460.0 | -0.55% |
| Sep 10, 2026 | $20.14 | $18.79 | $1.35 | 9,725,932.0 | +4.88% |
| Sep 09, 2026 | $19.81 | $18.89 | $0.915 | 23,538,740.0 | -4.75% |
| Sep 08, 2026 | $20.46 | $19.86 | $0.60 | 6,500,888.0 | +0.65% |
| Sep 04, 2026 | $20.11 | $19.65 | $0.455 | 4,771,887.0 | -0.70% |
| Sep 03, 2026 | $20.75 | $19.60 | $1.15 | 8,825,556.0 | +0.05% |
| Sep 02, 2026 | $20.05 | $18.90 | $1.15 | 9,056,896.0 | +6.78% |
| Sep 01, 2026 | $19.06 | $18.11 | $0.95 | 5,700,741.0 | +2.69% |
| Aug 31, 2026 | $18.58 | $18.12 | $0.455 | 5,689,642.0 | +3.23% |
| Aug 28, 2026 | $17.82 | $17.24 | $0.58 | 4,168,972.0 | -0.11% |
| Aug 27, 2026 | $17.87 | $17.57 | $0.30 | 3,674,971.0 | -0.73% |
| Aug 26, 2026 | $18.33 | $17.78 | $0.55 | 4,970,753.0 | +0.06% |
| Aug 25, 2026 | $17.83 | $16.92 | $0.91 | 5,683,932.0 | +4.28% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $20.86 | $18.11 | $2.75 | 123,232,648.0 | +13.99% |
| Aug, 2026 | $18.58 | $15.39 | $3.18 | 97,942,628.0 | +6.86% |
| Jul, 2026 | $17.45 | $15.13 | $2.31 | 113,162,996.0 | +4.92% |
| 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% |
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):