XP Inc. (XP)
NASDAQ: XP
· Real-Time Price · USD
17.52
-0.04 (-0.23%)
At close: Aug 18, 2025, 3:59 PM
17.14
-2.17%
Pre-market: Aug 19, 2025, 05:40 AM EDT
XP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 17.72 | 17.75 | 17.43 | 17.50 | 17.50 | -0.34% | 5,774,052 |
| Aug 15, 2025 | 17.49 | 17.77 | 17.42 | 17.56 | 17.56 | 0.98% | 3,645,305 |
| Aug 14, 2025 | 17.34 | 17.59 | 17.21 | 17.39 | 17.39 | -0.57% | 3,272,683 |
| Aug 13, 2025 | 17.49 | 17.64 | 17.41 | 17.49 | 17.49 | 0.34% | 3,456,349 |
| Aug 12, 2025 | 17.01 | 17.54 | 16.96 | 17.43 | 17.43 | 4.37% | 5,040,791 |
| Aug 11, 2025 | 17.27 | 17.36 | 16.63 | 16.70 | 16.70 | -3.58% | 5,551,856 |
| Aug 8, 2025 | 17.39 | 17.42 | 17.17 | 17.32 | 17.32 | -0.12% | 2,778,800 |
| Aug 7, 2025 | 17.27 | 17.43 | 17.18 | 17.34 | 17.34 | 1.17% | 6,552,208 |
| Aug 6, 2025 | 16.89 | 17.18 | 16.84 | 17.14 | 17.14 | 2.27% | 5,000,682 |
| Aug 5, 2025 | 16.76 | 16.94 | 16.64 | 16.76 | 16.76 | 0.42% | 5,097,131 |
| Aug 4, 2025 | 16.54 | 16.80 | 16.54 | 16.69 | 16.69 | 2.02% | 4,421,300 |
| Aug 1, 2025 | 16.25 | 16.56 | 16.12 | 16.36 | 16.36 | 1.36% | 5,951,253 |
| Jul 31, 2025 | 16.29 | 16.43 | 16.12 | 16.14 | 16.14 | -1.71% | 4,059,030 |
| Jul 30, 2025 | 16.31 | 16.56 | 16.14 | 16.42 | 16.42 | 0.12% | 6,066,538 |
| Jul 29, 2025 | 16.30 | 16.49 | 16.23 | 16.40 | 16.40 | 1.11% | 4,877,524 |
| Jul 28, 2025 | 16.51 | 16.53 | 16.14 | 16.22 | 16.22 | -2.05% | 3,957,611 |
| Jul 25, 2025 | 16.68 | 16.75 | 16.45 | 16.56 | 16.56 | -0.54% | 4,477,930 |
| Jul 24, 2025 | 16.90 | 16.90 | 16.59 | 16.65 | 16.65 | -1.83% | 3,556,500 |
| Jul 23, 2025 | 16.87 | 17.09 | 16.75 | 16.96 | 16.96 | 0.83% | 4,032,204 |
| Jul 22, 2025 | 17.02 | 17.25 | 16.82 | 16.82 | 16.82 | -0.83% | 4,860,420 |