Get the Stockscreener App
17.16
1.90%
0.32
After Hours:
17.26
0.10
+0.58%
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 January 08, 2026, is $17.16.
- 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 66.60% to $17.16 now.
- The 52-week high stock price for XP is $20.64, representing a 20.28% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for XP is $10.90, indicating a -36.48% decrease from the current share price, occurred on January 21, 2025.
- The closing price of Xp Inc (XP) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $17.18 | $16.76 | $0.42 | 3,906,659.0 | +1.90% |
| Jan 07, 2026 | $17.00 | $16.48 | $0.53 | 3,976,054.0 | -1.23% |
| Jan 06, 2026 | $17.53 | $16.77 | $0.755 | 6,754,570.0 | +0.18% |
| Jan 05, 2026 | $17.30 | $16.10 | $1.20 | 5,113,912.0 | +5.19% |
| Jan 02, 2026 | $16.84 | $16.10 | $0.735 | 6,789,714.0 | -1.16% |
| Dec 31, 2025 | $16.54 | $16.36 | $0.185 | 1,737,636.0 | -1.03% |
| Dec 30, 2025 | $16.69 | $16.45 | $0.235 | 4,180,092.0 | +0.55% |
| Dec 29, 2025 | $16.50 | $16.28 | $0.22 | 2,744,065.0 | +0.06% |
| Dec 26, 2025 | $16.50 | $16.25 | $0.245 | 2,501,625.0 | +0.06% |
| Dec 24, 2025 | $16.50 | $16.27 | $0.23 | 2,213,225.0 | +0.31% |
| Dec 23, 2025 | $16.52 | $16.14 | $0.385 | 6,163,649.0 | +1.05% |
| Dec 22, 2025 | $16.21 | $15.85 | $0.37 | 5,328,192.0 | +1.25% |
| Dec 19, 2025 | $16.25 | $15.90 | $0.355 | 5,398,641.0 | +0.82% |
| Dec 18, 2025 | $15.98 | $15.63 | $0.35 | 5,262,658.0 | +0.83% |
| Dec 17, 2025 | $16.54 | $15.71 | $0.83 | 6,974,231.0 | -4.89% |
| Dec 16, 2025 | $17.30 | $16.53 | $0.77 | 5,546,329.0 | -5.86% |
| Dec 15, 2025 | $17.95 | $17.55 | $0.41 | 5,953,925.0 | +0.57% |
| Dec 12, 2025 | $18.12 | $17.36 | $0.755 | 6,418,683.0 | -1.49% |
| Dec 11, 2025 | $18.10 | $17.73 | $0.375 | 4,342,670.0 | -0.59% |
| Dec 10, 2025 | $18.12 | $17.60 | $0.52 | 4,479,085.0 | -1.11% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $17.53 | $16.10 | $1.43 | 30,447,568.0 | +4.83% |
Xp Inc Stock (XP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.22 | $15.63 | $4.59 | 138,906,359.0 | -16.08% |
| Nov, 2025 | $20.20 | $17.02 | $3.18 | 144,124,386.0 | +8.18% |
| Oct, 2025 | $19.18 | $15.61 | $3.58 | 146,212,927.0 | -3.03% |
| Sep, 2025 | $20.35 | $17.48 | $2.87 | 142,071,047.0 | +3.58% |
| Aug, 2025 | $18.87 | $15.71 | $3.16 | 143,593,147.0 | +12.39% |
| 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% |
1.49%
2.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):