XP Price: 16.19

XP, Inc. (XP)

16.19 +0.48 (+3.09%) USD | NASDAQ | Oct 27, 15:06

Price Chart

Historical Price Data

View and export this data back to 2019. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 26, 2026	14.54	16.16	13.78	15.70	133.09M
Oct 23, 2026	29.50	30.64	28.89	30.41	12.31M
Oct 22, 2026	29.90	30.39	28.77	29.35	13.52M
Oct 21, 2026	31.34	31.43	30.29	30.42	11.83M
Oct 20, 2026	30.67	31.66	30.29	31.34	12.77M
Oct 19, 2026	30.19	30.82	29.81	30.26	9.452M
Oct 16, 2026	30.32	30.34	28.99	29.23	9.643M
Oct 15, 2026	29.52	30.57	29.16	30.04	10.18M
Oct 14, 2026	30.65	31.00	29.85	30.49	10.03M
Oct 13, 2026	31.67	32.33	31.25	31.38	10.24M
Oct 12, 2026	32.11	32.73	32.04	32.60	6.481M
Oct 09, 2026	31.09	32.29	30.80	32.22	11.23M
Oct 08, 2026	29.69	30.88	29.29	30.21	14.35M
Oct 07, 2026	29.44	30.22	29.37	29.53	14.29M
Oct 06, 2026	29.25	29.76	28.68	29.73	23.11M
Oct 05, 2026	25.97	29.00	25.84	28.15	48.25M
Oct 02, 2026	21.39	21.72	20.56	21.50	12.17M
Oct 01, 2026	20.91	21.36	20.42	21.17	9.619M
Sep 30, 2026	20.51	21.46	20.41	21.00	10.42M
Sep 29, 2026	20.19	20.54	19.96	20.27	6.872M
Sep 28, 2026	19.97	20.64	19.78	20.23	6.455M
Sep 25, 2026	20.52	20.66	19.92	20.51	5.232M
Sep 24, 2026	20.76	20.98	20.28	20.52	6.620M
Sep 23, 2026	21.18	21.57	20.85	20.88	7.477M
Sep 22, 2026	20.54	21.31	20.28	21.21	8.014M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks