XP Price: 29.73

XP, Inc. (XP)

29.73 +1.58 (+5.61%) USD | NASDAQ | Oct 06, 16:00

29.66 -0.07 (-0.24%) After-Hours: 05:52

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 21, 2026	20.36	20.86	20.24	20.78	8.014M
Sep 18, 2026	20.16	20.24	19.76	20.01	7.748M
Sep 17, 2026	20.08	20.42	19.54	20.19	7.095M
Sep 16, 2026	19.48	19.84	19.26	19.76	5.745M
Sep 15, 2026	19.54	19.68	19.33	19.53	5.327M
Sep 14, 2026	19.24	19.65	19.14	19.60	5.325M
Sep 11, 2026	20.04	20.08	19.50	19.86	8.036M
Sep 10, 2026	18.86	20.14	18.79	19.97	9.789M
Sep 09, 2026	19.81	19.81	18.90	19.04	23.49M
Sep 08, 2026	20.46	20.46	19.86	19.99	6.501M
Sep 04, 2026	19.67	20.10	19.65	19.86	5.020M
Sep 03, 2026	20.74	20.75	19.60	20.00	8.826M
Sep 02, 2026	18.96	20.05	18.90	19.99	9.066M
Sep 01, 2026	18.11	19.06	18.11	18.72	5.841M

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