Get the Stockscreener App
14.15
1.43%
0.20
Xp Inc Stock (XP) Price History
The historical daily chart and data for Xp Inc stock (XP), show that the latest closing stock price as of February 06, 2025, is $14.15.
- Xp Inc all-time high stock price is $53.08, occurred on September 02, 2021.
- The lowest Xp Inc stock price recorded was $10.30 on March 15, 2023. Since then, Xp Inc's stock price has risen over 37.38% to $14.15 now.
- The 52-week high stock price for XP is $26.31, representing a 85.94% increase from the current share price, occurred on March 13, 2024.
- The 52-week low stock price for XP is $10.82, indicating a -23.53% decrease from the current share price, occurred on January 08, 2025.
- The closing price of Xp Inc (XP) stock in the beginning of 2024 was $29.00. The stock closed the year at $15.34, a loss of over -47.10% for the year.
The table below shows more information about XP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $14.32 | $13.92 | $0.405 | 4,021,637.0 | +1.43% |
| Feb 05, 2025 | $14.05 | $13.77 | $0.285 | 6,856,788.0 | -0.36% |
| Feb 04, 2025 | $14.14 | $13.67 | $0.47 | 4,957,950.0 | +1.38% |
| Feb 03, 2025 | $13.86 | $13.14 | $0.715 | 4,618,626.0 | +1.17% |
| Jan 31, 2025 | $14.09 | $13.57 | $0.515 | 5,575,191.0 | -2.50% |
| Jan 30, 2025 | $14.13 | $13.50 | $0.629 | 7,181,799.0 | +5.18% |
| Jan 29, 2025 | $13.39 | $13.21 | $0.18 | 6,054,443.0 | +0.08% |
| Jan 28, 2025 | $13.38 | $13.04 | $0.34 | 6,378,749.0 | +1.22% |
| Jan 27, 2025 | $13.17 | $12.75 | $0.42 | 6,073,356.0 | +2.74% |
| Jan 24, 2025 | $12.87 | $12.50 | $0.3677 | 8,075,364.0 | +4.84% |
| Jan 23, 2025 | $12.35 | $12.00 | $0.35 | 8,462,794.0 | +0.99% |
| Jan 22, 2025 | $12.17 | $11.47 | $0.70 | 11,067,325.0 | +5.87% |
| Jan 21, 2025 | $12.07 | $10.90 | $1.17 | 26,175,453.0 | -4.84% |
| Jan 17, 2025 | $12.14 | $11.90 | $0.245 | 4,339,888.0 | +0.00% |
| Jan 16, 2025 | $12.11 | $11.65 | $0.46 | 5,695,207.0 | +0.59% |
| Jan 15, 2025 | $11.93 | $11.61 | $0.32 | 6,432,370.0 | +4.47% |
| Jan 14, 2025 | $11.64 | $11.14 | $0.491 | 9,831,211.0 | -1.21% |
| Jan 13, 2025 | $11.55 | $11.00 | $0.555 | 7,286,344.0 | +3.49% |
| Jan 10, 2025 | $11.29 | $11.03 | $0.2639 | 5,482,287.0 | +1.00% |
| Jan 08, 2025 | $11.18 | $10.82 | $0.36 | 8,595,982.0 | -1.69% |
Xp Inc Stock (XP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xp Inc Stock (XP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $14.32 | $13.14 | $1.18 | 24,476,638.0 | +3.66% |
| Jan, 2025 | $14.13 | $10.82 | $3.31 | 162,381,809.0 | +15.19% |
Xp Inc Stock (XP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.03 | $11.68 | $2.35 | 159,246,628.0 | -13.00% |
| Nov, 2024 | $18.30 | $13.14 | $5.16 | 97,313,856.0 | -22.45% |
| Oct, 2024 | $18.53 | $16.94 | $1.59 | 70,275,867.0 | -2.68% |
| Sep, 2024 | $20.39 | $17.46 | $2.93 | 106,137,302.0 | -2.55% |
| Aug, 2024 | $20.36 | $15.24 | $5.12 | 213,285,481.0 | +7.60% |
| Jul, 2024 | $18.99 | $16.56 | $2.43 | 90,784,916.0 | -2.73% |
| Jun, 2024 | $19.36 | $16.75 | $2.61 | 102,733,749.0 | -7.37% |
| May, 2024 | $22.80 | $17.95 | $4.85 | 134,028,233.0 | -7.23% |
| Apr, 2024 | $25.66 | $20.16 | $5.50 | 114,826,156.0 | -20.23% |
| Mar, 2024 | $26.31 | $23.16 | $3.14 | 114,816,456.0 | +8.54% |
| Feb, 2024 | $26.28 | $22.98 | $3.30 | 99,694,204.0 | -3.82% |
| Jan, 2024 | $26.78 | $24.10 | $2.68 | 102,124,962.0 | -5.72% |
Xp Inc Stock (XP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.02 | $22.09 | $4.93 | 134,853,433.0 | +11.94% |
| Nov, 2023 | $24.11 | $19.97 | $4.14 | 101,505,606.0 | +16.45% |
| Oct, 2023 | $23.27 | $19.42 | $3.85 | 96,443,879.0 | -13.23% |
| Sep, 2023 | $26.97 | $21.69 | $5.28 | 128,788,499.0 | -9.04% |
| Aug, 2023 | $27.71 | $23.57 | $4.14 | 94,155,210.0 | -6.18% |
| Jul, 2023 | $27.67 | $22.02 | $5.65 | 86,227,367.0 | +15.13% |
| Jun, 2023 | $24.74 | $17.71 | $7.02 | 146,077,097.0 | +32.92% |
| May, 2023 | $19.15 | $13.22 | $5.92 | 134,674,418.0 | +23.51% |
| Apr, 2023 | $14.51 | $10.72 | $3.79 | 115,487,040.0 | +20.39% |
| Mar, 2023 | $13.14 | $10.30 | $2.84 | 154,008,324.0 | -4.43% |
| Feb, 2023 | $18.24 | $12.11 | $6.13 | 122,551,773.0 | -30.30% |
| Jan, 2023 | $18.34 | $13.76 | $4.58 | 76,001,380.0 | +16.17% |
3.23%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):