Get the Stockscreener App
16.46
1.79%
0.29
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 August 22, 2025, is $16.46.
- 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 59.81% to $16.46 now.
- The 52-week high stock price for XP is $20.64, representing a 25.39% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for XP is $10.82, indicating a -34.26% decrease from the current share price, occurred on January 08, 2025.
- The closing price of Xp Inc (XP) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $16.80 | $16.14 | $0.66 | 8,968,265.0 | +1.79% |
| Aug 21, 2025 | $16.21 | $15.88 | $0.33 | 5,931,677.0 | +0.78% |
| Aug 20, 2025 | $16.38 | $15.97 | $0.405 | 7,586,061.0 | +0.28% |
| Aug 19, 2025 | $16.66 | $15.71 | $0.95 | 17,679,536.0 | -8.57% |
| Aug 18, 2025 | $17.75 | $17.43 | $0.32 | 6,254,852.0 | -0.34% |
| Aug 15, 2025 | $17.77 | $17.41 | $0.35 | 3,639,975.0 | +0.98% |
| Aug 14, 2025 | $17.59 | $17.21 | $0.375 | 3,272,567.0 | -0.57% |
| Aug 13, 2025 | $17.64 | $17.41 | $0.23 | 3,456,149.0 | +0.34% |
| Aug 12, 2025 | $17.54 | $16.96 | $0.58 | 5,006,774.0 | +4.37% |
| Aug 11, 2025 | $17.36 | $16.63 | $0.725 | 5,551,830.0 | -3.58% |
| Aug 08, 2025 | $17.42 | $17.17 | $0.25 | 2,778,780.0 | -0.12% |
| Aug 07, 2025 | $17.43 | $17.18 | $0.25 | 6,552,202.0 | +1.17% |
| Aug 06, 2025 | $17.18 | $16.84 | $0.34 | 5,000,235.0 | +2.27% |
| Aug 05, 2025 | $16.94 | $16.64 | $0.30 | 5,126,606.0 | +0.42% |
| Aug 04, 2025 | $16.80 | $16.54 | $0.26 | 4,419,659.0 | +2.05% |
| Aug 01, 2025 | $16.56 | $16.12 | $0.44 | 5,951,213.0 | +1.33% |
| Jul 31, 2025 | $16.43 | $16.12 | $0.31 | 4,058,883.0 | -1.71% |
| Jul 30, 2025 | $16.55 | $16.14 | $0.415 | 6,065,239.0 | +0.12% |
| Jul 29, 2025 | $16.48 | $16.23 | $0.255 | 4,877,523.0 | +1.11% |
| Jul 28, 2025 | $16.53 | $16.14 | $0.39 | 3,956,465.0 | -2.05% |
| Jul 25, 2025 | $16.75 | $16.45 | $0.30 | 4,477,912.0 | -0.54% |
| Jul 24, 2025 | $16.90 | $16.59 | $0.3053 | 3,556,460.0 | -1.83% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $17.77 | $15.71 | $2.05 | 106,144,646.0 | +1.98% |
| 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% |
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% |
1.13%
5.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):