XP Inc. Class A XP
NASDAQ · United States · Finance
$20.74-0.26 (-1.24%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21.00 | +3.58% | $20.51 | $21.47 | $20.41 | 10.39M |
| 2026-09-29 | $20.27 | +0.20% | $20.19 | $20.53 | $19.96 | 6.87M |
| 2026-09-28 | $20.23 | -1.37% | $19.97 | $20.64 | $19.78 | 6.45M |
| 2026-09-25 | $20.51 | -0.05% | $20.52 | $20.66 | $19.92 | 5.23M |
| 2026-09-24 | $20.52 | -1.72% | $20.76 | $20.99 | $20.28 | 6.62M |
| 2026-09-23 | $20.88 | -1.56% | $21.18 | $21.57 | $20.85 | 7.48M |
| 2026-09-22 | $21.21 | +2.07% | $20.54 | $21.31 | $20.28 | 8.01M |
| 2026-09-21 | $20.78 | +3.85% | $20.36 | $20.86 | $20.24 | 8.01M |
| 2026-09-18 | $20.01 | -0.89% | $20.17 | $20.25 | $19.76 | 7.75M |
| 2026-09-17 | $20.19 | +2.18% | $20.08 | $20.42 | $19.54 | 7.09M |
| 2026-09-16 | $19.76 | +1.18% | $19.48 | $19.84 | $19.26 | 5.74M |
| 2026-09-15 | $19.53 | -0.33% | $19.54 | $19.68 | $19.33 | 5.33M |
| 2026-09-14 | $19.59 | -1.33% | $19.24 | $19.65 | $19.15 | 5.33M |
| 2026-09-11 | $19.86 | -0.55% | $20.04 | $20.08 | $19.50 | 8.04M |
| 2026-09-10 | $19.97 | +4.88% | $18.86 | $20.14 | $18.79 | 9.79M |
| 2026-09-09 | $19.04 | -4.75% | $19.81 | $19.81 | $18.90 | 23.49M |
| 2026-09-08 | $19.99 | +0.65% | $20.46 | $20.46 | $19.86 | 6.50M |
| 2026-09-04 | $19.86 | -0.70% | $19.67 | $20.10 | $19.65 | 5.02M |
| 2026-09-03 | $20.00 | +0.05% | $20.74 | $20.75 | $19.60 | 8.83M |
| 2026-09-02 | $19.99 | +6.78% | $18.95 | $20.05 | $18.90 | 9.07M |
| 2026-09-01 | $18.72 | +2.69% | $18.11 | $19.06 | $18.11 | 5.84M |
| 2026-08-31 | $18.23 | +3.23% | $18.18 | $18.58 | $18.13 | 5.69M |
| 2026-08-28 | $17.66 | -0.11% | $17.80 | $17.82 | $17.24 | 4.17M |
| 2026-08-27 | $17.68 | -0.73% | $17.76 | $17.87 | $17.57 | 3.68M |
| 2026-08-26 | $17.81 | +0.06% | $18.09 | $18.33 | $17.78 | 4.97M |
| 2026-08-25 | $17.80 | +4.28% | $17.06 | $17.83 | $16.92 | 5.68M |
| 2026-08-24 | $17.07 | +1.55% | $16.71 | $17.60 | $16.58 | 4.52M |
| 2026-08-21 | $16.81 | +5.13% | $16.17 | $16.98 | $16.15 | 6.60M |
| 2026-08-20 | $15.99 | -3.27% | $16.58 | $16.60 | $15.92 | 5.31M |
| 2026-08-19 | $16.53 | +4.36% | $16.24 | $16.70 | $16.05 | 5.20M |
| 2026-08-18 | $15.84 | +0.89% | $15.70 | $16.27 | $15.53 | 8.14M |
| 2026-08-17 | $15.70 | -0.76% | $15.93 | $15.98 | $15.46 | 5.87M |
| 2026-08-14 | $15.82 | -0.13% | $15.93 | $16.03 | $15.53 | 6.01M |
| 2026-08-13 | $15.84 | +2.59% | $15.46 | $15.90 | $15.44 | 3.73M |
| 2026-08-12 | $15.44 | -0.45% | $15.49 | $15.73 | $15.40 | 3.83M |
| 2026-08-11 | $15.51 | -4.26% | $16.20 | $16.32 | $15.45 | 5.64M |
| 2026-08-10 | $16.20 | -0.25% | $16.15 | $16.27 | $15.93 | 2.87M |
| 2026-08-07 | $16.24 | -2.64% | $16.92 | $16.92 | $16.09 | 3.56M |
| 2026-08-06 | $16.68 | -1.77% | $16.95 | $16.96 | $16.66 | 2.58M |
| 2026-08-05 | $16.98 | +0.06% | $17.19 | $17.37 | $16.97 | 3.79M |
| 2026-08-04 | $16.97 | -0.35% | $17.28 | $17.44 | $16.89 | 4.23M |
| 2026-08-03 | $17.03 | -0.18% | $17.14 | $17.23 | $16.92 | 2.87M |
| 2026-07-31 | $17.06 | -0.81% | $17.24 | $17.44 | $16.86 | 3.00M |
| 2026-07-30 | $17.20 | +5.46% | $16.67 | $17.27 | $16.44 | 3.71M |
| 2026-07-29 | $16.31 | -2.92% | $16.63 | $16.72 | $16.17 | 2.84M |
| 2026-07-28 | $16.80 | +0.36% | $16.80 | $17.05 | $16.64 | 3.31M |
| 2026-07-27 | $16.74 | +0.30% | $16.81 | $16.96 | $16.64 | 3.15M |
| 2026-07-24 | $16.69 | -0.83% | $16.88 | $17.00 | $16.67 | 2.43M |
| 2026-07-23 | $16.83 | -2.72% | $17.13 | $17.33 | $16.79 | 4.12M |
| 2026-07-22 | $17.30 | +2.67% | $16.92 | $17.34 | $16.85 | 3.19M |
| 2026-07-21 | $16.85 | +0.30% | $16.89 | $16.89 | $16.44 | 2.61M |
| 2026-07-20 | $16.80 | +0.78% | $16.74 | $17.10 | $16.71 | 3.84M |
| 2026-07-17 | $16.67 | -0.06% | $16.33 | $16.94 | $16.26 | 3.73M |
| 2026-07-16 | $16.68 | -1.13% | $16.65 | $16.81 | $16.45 | 4.17M |
| 2026-07-15 | $16.87 | 0.00% | $16.93 | $17.11 | $16.69 | 3.97M |
| 2026-07-14 | $16.87 | +3.05% | $16.67 | $16.90 | $16.46 | 7.03M |
| 2026-07-13 | $16.37 | -3.25% | $16.84 | $16.93 | $16.28 | 3.69M |
| 2026-07-10 | $16.92 | +3.11% | $17.08 | $17.17 | $16.87 | 3.92M |
| 2026-07-09 | $16.41 | +6.28% | $15.64 | $16.55 | $15.61 | 7.79M |
| 2026-07-08 | $15.44 | -3.32% | $15.74 | $16.01 | $15.14 | 20.54M |
| 2026-07-07 | $15.97 | -2.62% | $16.41 | $16.58 | $15.86 | 11.10M |
| 2026-07-06 | $16.40 | +1.49% | $16.35 | $16.63 | $16.06 | 7.64M |
| 2026-07-02 | $16.16 | -0.12% | $16.38 | $16.72 | $16.07 | 3.54M |
| 2026-07-01 | $16.18 | -0.49% | $16.08 | $16.52 | $16.07 | 4.28M |
| 2026-06-30 | $16.26 | -0.31% | $16.15 | $16.35 | $16.01 | 4.11M |
| 2026-06-29 | $16.31 | +1.12% | $16.30 | $16.48 | $16.08 | 4.27M |
| 2026-06-26 | $16.13 | +2.22% | $15.68 | $16.21 | $15.66 | 6.78M |
| 2026-06-25 | $15.78 | +1.41% | $15.88 | $16.17 | $15.65 | 4.85M |
| 2026-06-24 | $15.56 | -1.02% | $15.70 | $15.85 | $15.52 | 4.50M |
| 2026-06-23 | $15.72 | -1.69% | $15.63 | $15.91 | $15.54 | 4.07M |
| 2026-06-22 | $15.99 | +4.51% | $15.54 | $16.08 | $15.49 | 5.28M |
| 2026-06-18 | $15.30 | -0.78% | $15.47 | $15.64 | $15.16 | 6.36M |
| 2026-06-17 | $15.42 | -1.66% | $15.83 | $16.17 | $15.35 | 6.90M |
| 2026-06-16 | $15.68 | -0.82% | $15.82 | $15.96 | $15.62 | 4.19M |
| 2026-06-15 | $15.81 | -1.31% | $16.73 | $16.85 | $15.74 | 4.29M |
| 2026-06-12 | $16.02 | +2.36% | $15.86 | $16.10 | $15.69 | 7.16M |
| 2026-06-11 | $15.65 | +4.75% | $15.06 | $15.67 | $14.80 | 8.76M |
| 2026-06-10 | $14.94 | -4.48% | $15.09 | $15.40 | $14.90 | 8.65M |
| 2026-06-09 | $15.64 | +2.49% | $15.41 | $15.77 | $15.15 | 7.42M |
| 2026-06-08 | $15.26 | -0.52% | $15.31 | $15.39 | $15.09 | 6.83M |
| 2026-06-05 | $15.34 | -1.92% | $15.50 | $15.86 | $15.24 | 5.35M |
| 2026-06-04 | $15.64 | +0.26% | $15.69 | $15.84 | $15.46 | 5.08M |
| 2026-06-03 | $15.60 | -3.70% | $15.85 | $15.96 | $15.52 | 6.64M |
| 2026-06-02 | $16.20 | -2.41% | $16.52 | $16.57 | $16.18 | 6.59M |
| 2026-06-01 | $16.60 | -0.42% | $16.43 | $16.80 | $16.41 | 3.83M |
| 2026-05-29 | $16.67 | -1.71% | $16.73 | $16.95 | $16.57 | 8.18M |
| 2026-05-28 | $16.96 | -1.02% | $16.90 | $17.32 | $16.87 | 3.98M |
| 2026-05-27 | $17.14 | -0.49% | $17.27 | $17.53 | $17.08 | 5.13M |
| 2026-05-26 | $17.22 | +2.38% | $17.26 | $17.40 | $16.86 | 5.62M |
| 2026-05-22 | $16.82 | -6.14% | $17.82 | $17.86 | $16.75 | 7.86M |