XP Inc.XPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.40 | $17.56 | $17.13 | $17.41 | 3.50M |
| 1/14/2026 | $17.18 | $17.39 | $17.00 | $17.34 | 6.26M |
| 1/13/2026 | $17.10 | $17.30 | $16.84 | $17.01 | 4.55M |
| 1/12/2026 | $16.98 | $17.33 | $16.92 | $17.23 | 4.41M |
| 1/9/2026 | $17.21 | $17.38 | $17.08 | $17.10 | 5.69M |
| 1/8/2026 | $16.76 | $17.18 | $16.76 | $17.16 | 3.91M |
| 1/7/2026 | $16.91 | $17.01 | $16.48 | $16.84 | 3.98M |
| 1/6/2026 | $17.29 | $17.53 | $16.77 | $17.05 | 6.76M |
| 1/5/2026 | $16.33 | $17.31 | $16.10 | $17.02 | 5.12M |
| 1/2/2026 | $16.76 | $16.84 | $16.10 | $16.18 | 6.80M |
| 12/31/2025 | $16.54 | $16.54 | $16.36 | $16.37 | 1.74M |
| 12/30/2025 | $16.63 | $16.69 | $16.45 | $16.54 | 4.19M |
| 12/29/2025 | $16.36 | $16.50 | $16.28 | $16.45 | 2.75M |
| 12/26/2025 | $16.38 | $16.50 | $16.25 | $16.44 | 2.50M |
| 12/24/2025 | $16.30 | $16.50 | $16.27 | $16.43 | 2.22M |
| 12/23/2025 | $16.26 | $16.52 | $16.14 | $16.38 | 6.16M |
| 12/22/2025 | $15.91 | $16.22 | $15.85 | $16.21 | 5.48M |
| 12/19/2025 | $15.90 | $16.26 | $15.90 | $16.01 | 5.41M |
| 12/18/2025 | $15.78 | $15.98 | $15.63 | $15.88 | 5.37M |
| 12/17/2025 | $16.38 | $16.54 | $15.71 | $15.75 | 6.98M |
| 12/16/2025 | $17.27 | $17.30 | $16.53 | $16.56 | 5.55M |
| 12/15/2025 | $17.72 | $17.95 | $17.55 | $17.59 | 5.95M |
| 12/12/2025 | $18.01 | $18.12 | $17.36 | $17.49 | 6.43M |
| 12/11/2025 | $18.05 | $18.10 | $17.73 | $17.76 | 4.37M |
| 12/10/2025 | $17.78 | $18.12 | $17.60 | $17.86 | 4.67M |
| 12/9/2025 | $17.63 | $18.19 | $17.52 | $18.06 | 12.77M |
| 12/8/2025 | $18.31 | $18.53 | $18.05 | $18.31 | 8.02M |
| 12/5/2025 | $19.85 | $20.01 | $17.66 | $17.88 | 18.73M |
| 12/4/2025 | $19.69 | $20.06 | $19.44 | $19.85 | 8.64M |
| 12/3/2025 | $19.90 | $19.95 | $19.16 | $19.23 | 6.48M |
| 12/2/2025 | $19.90 | $20.22 | $19.84 | $20.02 | 13.19M |
| 12/1/2025 | $19.53 | $19.96 | $19.44 | $19.69 | 5.18M |
| 11/28/2025 | $19.36 | $19.98 | $19.18 | $19.71 | 6.40M |
| 11/26/2025 | $18.34 | $19.16 | $18.34 | $19.09 | 4.76M |
| 11/25/2025 | $17.76 | $18.16 | $17.73 | $18.15 | 5.25M |
| 11/24/2025 | $17.62 | $18.00 | $17.55 | $17.76 | 12.35M |
| 11/21/2025 | $17.30 | $17.58 | $17.02 | $17.37 | 6.47M |
| 11/20/2025 | $18.30 | $18.51 | $17.05 | $17.13 | 6.38M |
| 11/19/2025 | $18.40 | $18.66 | $17.97 | $18.00 | 6.23M |
| 11/18/2025 | $18.50 | $18.99 | $18.24 | $18.45 | 15.74M |
| 11/17/2025 | $18.37 | $18.70 | $18.06 | $18.10 | 12.69M |
| 11/14/2025 | $18.99 | $19.25 | $18.61 | $18.66 | 11.25M |
| 11/13/2025 | $19.33 | $19.61 | $18.88 | $19.08 | 4.64M |
| 11/12/2025 | $19.78 | $19.78 | $18.93 | $19.21 | 10.17M |
| 11/11/2025 | $19.42 | $20.20 | $19.33 | $19.80 | 12.68M |
| 11/10/2025 | $18.88 | $19.10 | $18.72 | $18.92 | 4.29M |
| 11/7/2025 | $18.45 | $18.62 | $18.14 | $18.61 | 2.97M |
| 11/6/2025 | $18.62 | $18.84 | $18.42 | $18.64 | 5.37M |
| 11/5/2025 | $18.23 | $18.67 | $18.10 | $18.52 | 7.33M |
| 11/4/2025 | $18.22 | $18.25 | $17.90 | $18.10 | 6.47M |
| 11/3/2025 | $18.28 | $18.47 | $18.05 | $18.35 | 3.55M |
| 10/31/2025 | $17.93 | $18.23 | $17.91 | $18.22 | 4.58M |
| 10/30/2025 | $18.05 | $18.31 | $17.90 | $17.90 | 3.70M |
| 10/29/2025 | $17.99 | $18.55 | $17.99 | $18.20 | 4.70M |
| 10/28/2025 | $17.66 | $17.89 | $17.47 | $17.87 | 4.14M |
| 10/27/2025 | $17.85 | $17.99 | $17.60 | $17.63 | 2.70M |
| 10/24/2025 | $17.52 | $17.79 | $17.40 | $17.57 | 5.30M |
| 10/23/2025 | $16.84 | $17.22 | $16.77 | $17.18 | 5.63M |
| 10/22/2025 | $17.03 | $17.05 | $16.66 | $16.76 | 2.34M |
| 10/21/2025 | $17.24 | $17.33 | $16.91 | $17.02 | 5.09M |
| 10/20/2025 | $16.73 | $17.57 | $16.70 | $17.46 | 7.17M |
| 10/17/2025 | $16.16 | $16.57 | $16.05 | $16.55 | 6.95M |