Skip to main content
XP logo

XP Inc.

XPNASDAQFinancialsCapital Markets

$29.35Today:- (-)1Y +70.84%

As of Oct 22, 2026 close

Market cap
$15.28B
P/E (TTM)
14.61
Forward P/E
13.74
Dividend yield
1.29%
52-week range
$14.80$32.73
Volume (live)
-
Avg. volume (3M)
10.87M

XP (XP) Historical Stock Prices

Analyze XP (XP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

XP (XP) Interactive Price Chart

Interactive historical price chart showing XP stock price movements and trends across multiple time periods.

Loading chart...

XP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
XP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 202629.9030.3928.7729.3529.3513.93M
Oct 21, 202631.3431.4330.2930.4230.4211.83M
Oct 20, 202630.6731.6630.2931.3431.3412.77M
Oct 19, 202630.1930.8229.8130.2630.269.45M
Oct 16, 202630.3230.3428.9929.2329.239.64M
Oct 15, 202629.5230.5729.1630.0430.0410.18M
Oct 14, 202630.6531.0029.8530.4930.4910.03M
Oct 13, 202631.6732.3331.2531.3831.3810.24M
Oct 12, 202632.1132.7332.0432.6032.606.48M
Oct 9, 202631.0932.2930.8032.2232.2211.23M
Oct 8, 202629.6930.8829.2930.2130.2114.35M
Oct 7, 202629.4430.2129.3729.5329.5314.29M
Oct 6, 202629.2529.7728.6829.7329.7323.11M
Oct 5, 202625.9729.0025.8428.1528.1548.25M
Oct 2, 202621.3921.7220.5721.5021.5012.17M
Oct 1, 202620.9121.3620.4121.1721.179.62M
Sep 30, 202620.5121.4620.4121.0021.0010.42M
Sep 29, 202620.1920.5419.9620.2720.276.87M
Sep 28, 202619.9720.6419.7820.2320.236.45M
Sep 25, 202620.5220.6619.9220.5120.515.23M
Sep 24, 202620.7620.9820.2820.5220.526.62M
Sep 23, 202621.1821.5720.8520.8820.887.48M
Sep 22, 202620.5421.3120.2921.2121.218.01M
Sep 21, 202620.3620.8620.2420.7820.788.01M
Sep 18, 202620.1620.2519.7620.0120.017.75M
Sep 17, 202620.0820.4219.5420.1920.197.09M
Sep 16, 202619.4819.8419.2619.7619.765.74M
Sep 15, 202619.5419.6819.3319.5319.535.33M
Sep 14, 202619.2419.6519.1419.5919.595.33M
Sep 11, 202620.0420.0819.5019.8619.868.04M
Sep 10, 202618.8620.1418.7919.9719.979.79M
Sep 9, 202619.8119.8118.8919.0419.0423.49M
Sep 8, 202620.4620.4619.8619.9919.996.50M
Sep 4, 202619.6720.1119.6519.8619.865.02M
Sep 3, 202620.7420.7519.6020.0020.008.83M
Sep 2, 202618.9520.0518.9019.9919.999.07M
Sep 1, 202618.1119.0618.1118.7218.725.84M
Aug 31, 202618.1818.5818.1318.2318.235.69M
Aug 28, 202617.8017.8217.2417.6617.664.17M
Aug 27, 202617.7617.8717.5717.6817.683.67M
Aug 26, 202618.0918.3317.7817.8117.814.97M
Aug 25, 202617.0617.8316.9217.8017.805.68M
Aug 24, 202616.7117.6016.5817.0717.074.52M
Aug 21, 202616.1716.9816.1516.8116.816.60M
Aug 20, 202616.5816.6015.9215.9915.995.31M
Aug 19, 202616.2416.7016.0516.5316.535.20M
Aug 18, 202615.7016.2715.5415.8415.848.14M
Aug 17, 202615.9315.9815.4615.7015.705.87M
Aug 14, 202615.9316.0315.5415.8215.826.01M
Aug 13, 202615.4615.8915.4415.8415.843.73M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.