XP Inc. - Class A Common Stock (NQ:XP)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	16.54	16.54	16.36	16.37	1,740,978	-0.17(-1.03%)
Dec 30, 2025	16.63	16.69	16.45	16.54	4,186,634	+0.09(+0.55%)
Dec 29, 2025	16.36	16.50	16.28	16.45	2,748,693	+0.01(+0.06%)
Dec 26, 2025	16.38	16.50	16.25	16.44	2,504,616	+0.01(+0.06%)
Dec 24, 2025	16.30	16.50	16.27	16.43	2,216,437	+0.05(+0.31%)
Dec 23, 2025	16.26	16.52	16.14	16.38	6,163,649	+0.17(+1.05%)
Dec 22, 2025	15.91	16.21	15.85	16.21	5,481,593	+0.20(+1.25%)
Dec 19, 2025	15.90	16.25	15.90	16.01	5,409,118	+0.13(+0.82%)
Dec 18, 2025	15.78	15.98	15.63	15.88	5,262,661	+0.13(+0.83%)
Dec 17, 2025	16.38	16.54	15.71	15.75	6,975,001	-0.81(-4.89%)
Dec 16, 2025	17.27	17.30	16.53	16.56	5,546,598	-1.03(-5.86%)
Dec 15, 2025	17.72	17.95	17.55	17.59	5,953,926	+0.10(+0.57%)
Dec 12, 2025	18.01	18.12	17.36	17.49	6,430,320	-0.27(-1.49%)
Dec 11, 2025	18.05	18.10	17.73	17.75	4,373,173	-0.11(-0.59%)
Dec 10, 2025	17.78	18.12	17.60	17.86	4,673,254	-0.02(-0.11%)
Dec 09, 2025	17.45	18.01	17.35	17.88	12,896,713	-0.25(-1.37%)
Dec 08, 2025	18.13	18.35	17.87	18.13	8,102,073	+0.43(+2.40%)
Dec 05, 2025	19.65	19.81	17.48	17.70	18,918,270	-1.95(-9.92%)
Dec 04, 2025	19.49	19.86	19.25	19.65	8,729,181	+0.61(+3.22%)
Dec 03, 2025	19.70	19.75	18.97	19.04	6,543,169	-0.78(-3.95%)
Dec 02, 2025	19.70	20.02	19.64	19.82	13,317,423	+0.33(+1.68%)
Dec 01, 2025	19.34	19.76	19.25	19.49	5,232,501	-0.02(-0.10%)
Nov 28, 2025	19.17	19.78	18.99	19.51	6,460,259	+0.61(+3.25%)
Nov 26, 2025	18.16	18.97	18.15	18.90	4,810,680	+0.93(+5.18%)
Nov 25, 2025	17.58	17.98	17.55	17.97	5,306,602	+0.39(+2.20%)
Nov 24, 2025	17.44	17.82	17.38	17.58	12,455,644	+0.39(+2.25%)
Nov 21, 2025	17.13	17.40	16.85	17.20	6,535,834	+0.24(+1.40%)
Nov 20, 2025	18.12	18.33	16.88	16.96	6,440,381	-0.86(-4.83%)
Nov 19, 2025	18.22	18.47	17.79	17.82	6,296,525	-0.45(-2.44%)
Nov 18, 2025	18.32	18.80	18.06	18.27	15,899,138	+0.35(+1.93%)
Nov 17, 2025	18.19	18.51	17.88	17.92	12,806,688	-0.55(-3.00%)
Nov 14, 2025	18.80	19.05	18.43	18.47	11,365,570	-0.42(-2.20%)
Nov 13, 2025	19.14	19.41	18.69	18.89	4,683,416	-0.13(-0.68%)
Nov 12, 2025	19.58	19.58	18.75	19.02	10,268,597	-0.58(-2.98%)
Nov 11, 2025	19.23	19.99	19.14	19.60	12,810,185	+0.87(+4.65%)
Nov 10, 2025	18.69	18.91	18.53	18.73	4,337,232	+0.31(+1.67%)
Nov 07, 2025	18.27	18.43	17.96	18.42	3,003,224	-0.03(-0.16%)
Nov 06, 2025	18.43	18.65	18.24	18.45	5,425,628	+0.12(+0.65%)
Nov 05, 2025	18.05	18.48	17.92	18.34	7,404,290	+0.42(+2.32%)
Nov 04, 2025	18.04	18.06	17.72	17.92	6,537,898	-0.25(-1.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.