XP Inc. (XP)
NASDAQ: XP
· Real-Time Price · USD
17.34
-0.23 (-1.31%)
At close: Oct 03, 2025, 3:59 PM
17.30
-0.23%
After-hours: Oct 03, 2025, 07:16 PM EDT
XP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.63 | 17.70 | 17.17 | 17.34 | 17.34 | -1.31% | 7,375,110 |
| Oct 2, 2025 | 18.43 | 18.55 | 17.52 | 17.57 | 17.57 | -3.62% | 9,630,050 |
| Oct 1, 2025 | 18.97 | 19.18 | 18.21 | 18.23 | 18.23 | -2.98% | 6,035,336 |
| Sep 30, 2025 | 18.98 | 19.21 | 18.54 | 18.79 | 18.79 | -1.26% | 6,867,853 |
| Sep 29, 2025 | 19.02 | 19.19 | 18.89 | 19.03 | 19.03 | 1.33% | 4,065,149 |
| Sep 26, 2025 | 18.85 | 18.98 | 18.47 | 18.78 | 18.78 | -0.42% | 5,188,544 |
| Sep 25, 2025 | 18.99 | 19.42 | 18.84 | 18.86 | 18.86 | -1.82% | 7,594,411 |
| Sep 24, 2025 | 19.31 | 19.41 | 18.84 | 19.21 | 19.21 | -1.44% | 8,591,000 |
| Sep 23, 2025 | 19.65 | 19.85 | 19.40 | 19.49 | 19.49 | 0.05% | 4,295,748 |
| Sep 22, 2025 | 19.55 | 19.65 | 19.26 | 19.48 | 19.48 | -1.42% | 5,766,600 |
| Sep 19, 2025 | 20.14 | 20.17 | 19.50 | 19.76 | 19.76 | -1.74% | 7,084,525 |
| Sep 18, 2025 | 20.24 | 20.24 | 19.68 | 20.11 | 20.11 | 0.80% | 5,779,628 |
| Sep 17, 2025 | 19.20 | 20.35 | 19.20 | 19.95 | 19.95 | 4.23% | 8,260,400 |
| Sep 16, 2025 | 18.92 | 19.35 | 18.92 | 19.14 | 19.14 | 2.08% | 8,379,477 |
| Sep 15, 2025 | 18.97 | 19.13 | 18.75 | 18.75 | 18.75 | -0.64% | 6,580,700 |
| Sep 12, 2025 | 18.82 | 19.04 | 18.75 | 18.87 | 18.87 | -0.21% | 11,104,100 |
| Sep 11, 2025 | 18.74 | 19.18 | 18.62 | 18.91 | 18.91 | 1.34% | 10,128,152 |
| Sep 10, 2025 | 18.23 | 18.78 | 18.23 | 18.66 | 18.66 | 2.47% | 6,703,499 |
| Sep 9, 2025 | 18.46 | 18.70 | 18.20 | 18.21 | 18.21 | -1.73% | 5,073,100 |
| Sep 8, 2025 | 19.01 | 19.02 | 18.23 | 18.53 | 18.53 | -2.01% | 9,740,707 |
Page 1 of 74