Get the Stockscreener App
16.86
1.38%
0.23
After Hours:
16.86
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 November 18, 2024, is $16.86.
- 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 63.69% to $16.86 now.
- The 52-week high stock price for XP is $27.02, representing a 60.29% increase from the current share price, occurred on December 19, 2023.
- The 52-week low stock price for XP is $15.24, indicating a -9.61% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $17.11 | $16.68 | $0.425 | 2,974,258.0 | +1.38% |
| Nov 15, 2024 | $16.89 | $16.50 | $0.385 | 2,263,813.0 | -0.30% |
| Nov 14, 2024 | $17.01 | $16.63 | $0.38 | 2,757,671.0 | -0.71% |
| Nov 13, 2024 | $16.90 | $16.63 | $0.27 | 4,324,587.0 | -0.12% |
| Nov 12, 2024 | $17.31 | $16.79 | $0.52 | 4,137,909.0 | -3.05% |
| Nov 11, 2024 | $17.43 | $16.95 | $0.48 | 6,084,400.0 | +1.64% |
| Nov 08, 2024 | $17.41 | $16.78 | $0.63 | 5,030,722.0 | -3.12% |
| Nov 07, 2024 | $18.30 | $17.59 | $0.705 | 3,349,516.0 | -1.73% |
| Nov 06, 2024 | $18.11 | $17.12 | $0.99 | 4,343,999.0 | +0.17% |
| Nov 05, 2024 | $17.92 | $17.41 | $0.51 | 2,543,415.0 | +1.59% |
| Nov 04, 2024 | $17.81 | $17.25 | $0.555 | 2,321,921.0 | +5.07% |
| Nov 01, 2024 | $17.65 | $16.74 | $0.91 | 3,847,004.0 | -3.95% |
| Oct 31, 2024 | $17.84 | $17.38 | $0.46 | 2,512,972.0 | -2.46% |
| Oct 30, 2024 | $17.99 | $17.66 | $0.325 | 2,479,386.0 | +0.79% |
| Oct 29, 2024 | $18.36 | $17.75 | $0.61 | 1,832,636.0 | -2.20% |
| Oct 28, 2024 | $18.19 | $17.83 | $0.36 | 2,664,687.0 | +3.06% |
| Oct 25, 2024 | $17.75 | $17.41 | $0.345 | 2,841,470.0 | -1.01% |
| Oct 24, 2024 | $17.82 | $17.48 | $0.35 | 2,427,883.0 | +1.71% |
| Oct 23, 2024 | $17.99 | $17.45 | $0.54 | 2,728,559.0 | -2.78% |
| Oct 22, 2024 | $18.11 | $17.79 | $0.32 | 2,368,877.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $18.30 | $16.50 | $1.80 | 46,953,473.0 | -3.44% |
| 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% |
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% |
0.03%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):