16.36
price up icon1.33%   0.215
after-market After Hours: 16.36 0.005 +0.03%
loading

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 01, 2025, is $16.36.
  • 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 58.79% to $16.36 now.
  • The 52-week high stock price for XP is $20.64, representing a 26.20% increase from the current share price, occurred on June 11, 2025.
  • The 52-week low stock price for XP is $10.82, indicating a -33.84% 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:
Date High Low High - Low Volume % Change
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%
Jul 23, 2025 $17.08 $16.94 $0.14 2,041,729.0 +0.83%
Jul 22, 2025 $17.25 $16.82 $0.43 4,859,491.0 -0.83%
Jul 21, 2025 $17.23 $16.91 $0.32 5,799,439.0 -1.22%
Jul 18, 2025 $18.18 $17.04 $1.14 10,435,748.0 -5.24%
Jul 17, 2025 $18.37 $17.95 $0.415 11,230,935.0 -0.88%
Jul 16, 2025 $18.36 $18.02 $0.345 5,067,921.0 +0.33%
Jul 15, 2025 $18.32 $18.02 $0.30 6,569,011.0 +1.45%
Jul 14, 2025 $18.32 $17.91 $0.415 3,504,989.0 -1.64%
Jul 11, 2025 $18.59 $18.22 $0.365 5,321,333.0 -1.88%
Jul 10, 2025 $18.91 $18.32 $0.59 7,243,565.0 -3.02%
Jul 09, 2025 $19.47 $19.18 $0.2867 3,928,714.0 -0.72%
Jul 08, 2025 $19.66 $19.29 $0.38 4,111,725.0 -0.77%
Jul 07, 2025 $19.69 $19.41 $0.275 5,187,832.0 -1.62%
Jul 03, 2025 $19.96 $19.67 $0.295 3,379,305.0 +0.76%

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 $16.56 $16.12 $0.44 5,951,213.0 +0.00%
Jul, 2025 $20.21 $16.12 $4.09 120,658,033.0 -19.03%
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%
capital_markets JEF
$55.91
price down icon 3.04%
$141.67
price down icon 7.81%
capital_markets TW
$137.04
price down icon 1.09%
capital_markets NMR
$6.68
price up icon 0.45%
$369.91
price down icon 6.52%
$168.10
price down icon 8.40%
Cap:     |  Volume (24h):