Xp Incorporation (XP)
NASDAQ:XP
Time Period
1Y
Events
Historical Prices
Rows:
Mar 26, 2026
19.31
19.50
18.53
18.58
18.58
-5.64%
4,505,688
0.70
Mar 25, 2026
19.74
20.38
19.60
19.69
19.69
+2.45%
6,380,021
1.01
Mar 24, 2026
18.93
19.48
18.82
19.22
19.22
-1.54%
3,864,997
0.61
Mar 23, 2026
18.96
19.85
18.75
19.52
19.52
+7.25%
6,826,105
1.07
Mar 20, 2026
18.64
18.72
17.92
18.20
18.20
-3.81%
5,975,487
0.94
Mar 19, 2026
18.13
18.99
18.00
18.92
18.92
+1.88%
4,301,885
0.68
Mar 18, 2026
18.84
19.23
18.54
18.57
18.57
-2.42%
3,795,787
0.59
Mar 17, 2026
19.51
19.78
18.99
19.03
19.03
-0.94%
5,311,145
0.83
Mar 16, 2026
18.69
19.44
18.62
19.21
19.21
+5.55%
6,106,443
0.95
Mar 13, 2026
18.33
18.71
18.06
18.20
18.20
+0.78%
10,477,010
1.65
Mar 12, 2026
19.48
19.48
18.04
18.06
18.06
-9.47%
8,209,420
1.31
Mar 11, 2026
20.14
20.55
19.63
19.95
19.95
-0.94%
6,539,301
1.05
Mar 10, 2026
19.64
20.59
19.59
20.14
20.14
+3.12%
5,581,515
0.88
Mar 09, 2026
18.52
19.60
18.28
19.53
19.53
+4.77%
6,627,415
1.04
Mar 06, 2026
19.20
19.22
18.58
18.64
18.64
-5.43%
7,068,394
1.07
Mar 05, 2026
20.22
20.60
19.48
19.71
19.71
-4.87%
5,376,257
0.81
Mar 04, 2026
20.73
21.07
20.51
20.72
20.72
+2.17%
3,930,093
0.59
Mar 03, 2026
20.60
20.78
19.11
20.28
20.28
-6.59%
8,568,146
1.27
Mar 02, 2026
21.05
21.98
20.91
21.71
21.71
+0.84%
6,067,507
0.90
Feb 27, 2026
21.72
22.05
21.38
21.53
21.53
-1.42%
6,189,367
0.92
Feb 26, 2026
22.14
22.32
21.29
21.84
21.84
-2.24%
4,192,406
0.62
Feb 25, 2026
22.57
22.88
22.06
22.34
22.34
-0.49%
4,386,219
0.65
Feb 24, 2026
21.66
22.56
21.31
22.45
22.45
+3.50%
7,996,070
1.17
Feb 23, 2026
22.72
22.89
21.42
21.69
21.69
-5.49%
9,866,469
1.46
Feb 20, 2026
21.71
23.13
21.57
22.95
22.95
+6.84%
12,595,790
1.89
Feb 19, 2026
20.07
21.50
19.98
21.48
21.48
+6.55%
10,535,490
1.60
Feb 18, 2026
19.88
20.21
19.69
20.16
20.16
+2.39%
6,156,952
0.91
Feb 17, 2026
19.47
20.07
19.25
19.69
19.69
-0.91%
3,474,202
0.50
Feb 16, 2026
19.97
20.25
18.66
19.87
19.87
0.00%
0
0.00
Feb 13, 2026
19.97
20.25
18.66
19.87
19.87
+0.51%
8,672,442
1.24
Feb 12, 2026
20.38
20.55
19.56
19.77
19.77
-2.56%
8,459,674
1.20
Feb 11, 2026
20.47
20.80
19.78
20.29
20.29
-0.93%
8,954,846
1.26
Feb 10, 2026
20.45
20.75
19.68
19.92
19.92
-2.73%
8,409,205
1.19
Feb 09, 2026
19.39
20.55
19.38
20.48
20.48
+5.62%
5,948,450
0.85
Feb 06, 2026
18.90
19.40
18.66
19.39
19.39
+4.02%
4,495,864
0.64
Feb 05, 2026
18.97
19.28
18.49
18.64
18.64
-1.84%
5,142,704
0.73
Feb 04, 2026
19.67
19.86
18.61
18.99
18.99
-4.28%
7,610,953
1.08
Feb 03, 2026
20.26
20.59
19.45
19.84
19.84
+0.15%
5,893,921
0.84
Feb 02, 2026
19.51
20.04
19.33
19.81
19.81
+1.54%
5,818,821
0.84
Jan 30, 2026
19.98
20.08
19.15
19.51
19.51
-2.89%
8,598,977
1.25
Jan 29, 2026
20.68
20.86
19.63
20.09
20.09
-1.52%
13,011,480
1.93
Jan 28, 2026
20.42
20.98
20.18
20.40
20.40
+0.99%
20,144,369
3.10
Jan 27, 2026
20.60
20.82
20.07
20.20
20.20
+1.35%
10,956,400
1.72
Jan 26, 2026
20.09
20.45
19.89
19.93
19.93
-1.29%
4,731,916
0.74
Jan 23, 2026
19.65
20.24
19.40
20.19
20.19
+1.82%
6,842,253
1.08
Jan 22, 2026
19.58
20.35
19.52
19.83
19.83
+3.71%
9,514,614
1.52
Jan 21, 2026
18.47
19.18
18.45
19.12
19.12
+4.37%
8,657,874
1.40
Jan 20, 2026
17.21
18.34
17.18
18.32
18.32
+5.29%
8,618,753
1.40
Jan 19, 2026
17.35
17.49
17.11
17.40
17.40
0.00%
0
0.00
Jan 16, 2026
17.35
17.49
17.11
17.40
17.40
-0.06%
4,331,585
0.69
Rows: