Get the Stockscreener App
19.06
0.52%
-0.10
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 01, 2026, is $19.06.
- 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 85.05% to $19.06 now.
- The 52-week high stock price for XP is $23.13, representing a 21.35% increase from the current share price, occurred on February 20, 2026.
- The 52-week low stock price for XP is $15.51, indicating a -18.63% decrease from the current share price, occurred on May 07, 2025.
- 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 |
|---|---|---|---|---|---|
| May 01, 2026 | $19.33 | $18.89 | $0.44 | 2,433,579.0 | -0.52% |
| Apr 30, 2026 | $19.32 | $18.57 | $0.745 | 5,040,938.0 | +4.24% |
| Apr 29, 2026 | $19.09 | $18.36 | $0.73 | 4,178,638.0 | -4.62% |
| Apr 28, 2026 | $19.45 | $18.99 | $0.46 | 2,882,880.0 | -1.58% |
| Apr 27, 2026 | $19.90 | $19.48 | $0.42 | 3,263,590.0 | -0.81% |
| Apr 24, 2026 | $19.77 | $19.24 | $0.53 | 2,615,251.0 | +0.56% |
| Apr 23, 2026 | $20.36 | $19.50 | $0.86 | 2,748,296.0 | -3.68% |
| Apr 22, 2026 | $20.69 | $20.16 | $0.535 | 3,258,800.0 | +0.39% |
| Apr 21, 2026 | $21.07 | $20.16 | $0.91 | 2,147,731.0 | -2.50% |
| Apr 20, 2026 | $21.13 | $20.39 | $0.735 | 2,841,130.0 | -1.33% |
| Apr 17, 2026 | $21.79 | $21.05 | $0.73 | 6,294,967.0 | -0.09% |
| Apr 16, 2026 | $21.28 | $20.58 | $0.70 | 3,638,261.0 | +1.54% |
| Apr 15, 2026 | $21.62 | $20.57 | $1.05 | 5,412,364.0 | -2.07% |
| Apr 14, 2026 | $21.27 | $20.67 | $0.60 | 5,847,701.0 | +4.27% |
| Apr 13, 2026 | $20.39 | $19.30 | $1.09 | 5,192,020.0 | +1.90% |
| Apr 10, 2026 | $20.48 | $19.66 | $0.82 | 6,504,860.0 | +0.43% |
| Apr 09, 2026 | $20.14 | $19.45 | $0.69 | 5,460,027.0 | +0.58% |
| Apr 08, 2026 | $20.46 | $19.59 | $0.87 | 8,702,285.0 | +6.23% |
| Apr 07, 2026 | $18.80 | $18.30 | $0.50 | 4,374,492.0 | -1.64% |
| Apr 06, 2026 | $19.07 | $18.67 | $0.40 | 3,290,569.0 | +1.77% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $19.33 | $18.89 | $0.44 | 2,433,579.0 | +0.00% |
| Apr, 2026 | $21.79 | $17.86 | $3.93 | 96,954,425.0 | +0.11% |
| 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% |
0.22%
3.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):