Xp Inc (XP) Historical Stock Data

19.85 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XP is up 0.01% a day on average. There have been 19 days where Xp Inc closed green and 11 days where XP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	19.69	19.85	↑$0.16 (0.81%)	19.44	20.06	8.50M
2025-12-03	19.90	19.23	↓$0.67 (-3.37%)	19.16	19.95	5.93M
2025-12-02	19.91	20.02	↑$0.11 (0.55%)	19.84	20.22	11.44M
2025-12-01	19.53	19.69	↑$0.16 (0.82%)	19.44	19.96	5.14M
2025-11-28	19.36	19.71	↑$0.35 (1.81%)	19.20	19.98	6.40M
2025-11-26	18.34	19.09	↑$0.75 (4.09%)	18.34	19.16	4.76M
2025-11-25	17.78	18.15	↑$0.37 (2.08%)	17.74	18.16	5.24M
2025-11-24	17.62	17.76	↑$0.14 (0.79%)	17.55	18.00	10.79M
2025-11-21	17.26	17.37	↑$0.11 (0.64%)	17.02	17.58	6.44M
2025-11-20	18.30	17.13	↓$1.17 (-6.39%)	17.06	18.51	6.35M
2025-11-19	18.41	18.00	↓$0.41 (-2.23%)	17.97	18.66	6.22M
2025-11-18	18.56	18.45	↓$0.11 (-0.59%)	18.24	18.99	15.18M
2025-11-17	18.37	18.10	↓$0.27 (-1.47%)	18.06	18.70	12.38M
2025-11-14	18.96	18.66	↓$0.30 (-1.58%)	18.62	19.25	10.92M
2025-11-13	19.33	19.08	↓$0.25 (-1.29%)	18.88	19.61	4.63M
2025-11-12	19.78	19.21	↓$0.57 (-2.88%)	18.94	19.78	10.17M
2025-11-11	19.42	19.80	↑$0.38 (1.96%)	19.33	20.20	12.66M
2025-11-10	18.88	18.92	↑$0.04 (0.21%)	18.72	19.10	4.28M
2025-11-07	18.45	18.61	↑$0.16 (0.87%)	18.14	18.62	2.97M
2025-11-06	18.59	18.64	↑$0.05 (0.27%)	18.42	18.84	5.35M
2025-11-05	18.24	18.52	↑$0.28 (1.54%)	18.10	18.67	7.33M
2025-11-04	18.22	18.10	↓$0.12 (-0.66%)	17.90	18.24	6.47M
2025-11-03	18.29	18.35	↑$0.07 (0.36%)	18.05	18.47	3.55M
2025-10-31	17.93	18.22	↑$0.29 (1.62%)	17.91	18.23	4.45M
2025-10-30	18.09	17.90	↓$0.19 (-1.05%)	17.90	18.31	3.69M
2025-10-29	18.00	18.21	↑$0.20 (1.14%)	17.99	18.55	4.64M
2025-10-28	17.66	17.87	↑$0.21 (1.19%)	17.47	17.89	3.42M
2025-10-27	17.85	17.63	↓$0.22 (-1.23%)	17.60	17.99	2.63M
2025-10-24	17.52	17.57	↑$0.05 (0.29%)	17.40	17.79	5.30M
2025-10-23	16.84	17.18	↑$0.34 (2.02%)	16.77	17.22	4.56M