NASDAQ:XP | Historical Stock Price | XP Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-12-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.12$14.13$19.73$27.55$38.47$53.732019-12-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$39.67$39.67456,400——
2020-12-30$40.48$40.48750,200——
2020-12-29$40.01$40.01801,900——
2020-12-28$40.18$40.18902,000——
2020-12-24$41.35$41.35217,000——
2020-12-23$41.00$41.00870,900——
2020-12-22$40.31$40.311,627,500——
2020-12-21$40.73$40.731,198,900——
2020-12-18$40.39$40.391,777,800——
2020-12-17$41.13$41.131,851,200——
2020-12-16$40.07$40.072,767,500——
2020-12-15$38.38$38.382,389,300——
2020-12-14$36.72$36.722,499,400——
2020-12-11$35.77$35.776,651,600——
2020-12-10$37.08$37.082,805,900——
2020-12-09$37.93$37.931,308,300——
2020-12-08$38.95$38.954,546,000——
2020-12-07$38.53$38.532,945,900——
2020-12-04$38.46$38.465,864,500——
2020-12-03$38.51$38.519,264,600——
2020-12-02$40.41$40.411,266,100——
2020-12-01$40.45$40.451,556,200——
2020-11-30$41.01$41.01997,800——
2020-11-27$41.66$41.66543,100——
2020-11-25$41.98$41.98507,400——
2020-11-24$42.00$42.00907,700——
2020-11-23$40.77$40.77421,600——
2020-11-20$40.00$40.00805,500——
2020-11-19$40.60$40.60756,900——
2020-11-18$39.45$39.451,248,200——
2020-11-17$40.40$40.40622,200——
2020-11-16$39.73$39.73610,900——
2020-11-13$38.57$38.57997,600——
2020-11-12$38.49$38.49981,500——
2020-11-11$39.52$39.521,469,800——
2020-11-10$39.32$39.322,737,200——
2020-11-09$43.06$43.061,905,400——
2020-11-06$42.14$42.14671,400——
2020-11-05$42.95$42.95927,800——
2020-11-04$40.38$40.382,625,800——
2020-11-03$42.34$42.34467,900——
2020-11-02$41.12$41.12323,600——
2020-10-30$40.08$40.081,141,500——
2020-10-29$40.40$40.40594,400——
2020-10-28$40.63$40.631,334,900——
2020-10-27$43.11$43.11626,600——
2020-10-26$42.78$42.78571,600——
2020-10-23$43.46$43.46523,600——
2020-10-22$43.67$43.67839,000——
2020-10-21$45.50$45.50743,700——
2020-10-20$44.49$44.49692,100——
2020-10-19$42.11$42.11536,000——
2020-10-16$42.22$42.22407,700——
2020-10-15$42.19$42.19422,500——
2020-10-14$43.00$43.001,143,700——
2020-10-13$41.16$41.161,331,600——
2020-10-12$42.54$42.54157,600——
2020-10-09$42.57$42.57365,200——
2020-10-08$42.98$42.98409,700——
2020-10-07$41.76$41.76457,800——
2020-10-06$43.08$43.08656,400——
2020-10-05$42.09$42.09318,300——
2020-10-02$40.91$40.91789,100——
2020-10-01$41.90$41.901,001,700——
2020-09-30$41.69$41.69583,200——
2020-09-29$41.39$41.39858,500——
2020-09-28$41.50$41.50529,300——
2020-09-25$43.08$43.08574,000——
2020-09-24$42.56$42.56473,200——
2020-09-23$41.55$41.55776,000——
2020-09-22$43.38$43.38532,200——
2020-09-21$42.09$42.09784,100——
2020-09-18$43.06$43.06668,800——
2020-09-17$43.37$43.371,018,300——
2020-09-16$43.99$43.99491,600——
2020-09-15$43.99$43.99570,300——
2020-09-14$44.08$44.081,015,000——
2020-09-11$44.44$44.44427,600——
2020-09-10$45.43$45.43690,200——
2020-09-09$47.38$47.38607,900——
2020-09-08$45.70$45.70555,400——
2020-09-04$46.81$46.811,074,700——
2020-09-03$47.89$47.891,586,100——
2020-09-02$49.49$49.49869,100——
2020-09-01$51.03$51.031,749,200——
2020-08-31$49.39$49.39463,600——
2020-08-28$49.74$49.74521,500——
2020-08-27$49.60$49.60976,200——
2020-08-26$47.77$47.771,303,800——
2020-08-25$47.17$47.17653,500——
2020-08-24$46.14$46.14881,600——
2020-08-21$43.52$43.52802,600——
2020-08-20$45.14$45.141,103,600——
2020-08-19$44.67$44.67913,700——
2020-08-18$44.57$44.57641,700——
2020-08-17$44.02$44.02915,000——
2020-08-14$44.15$44.15864,800——
2020-08-13$45.16$45.16640,600——
2020-08-12$46.53$46.532,607,300——
2020-08-11$47.35$47.351,208,900——
2020-08-10$47.98$47.98945,700——
2020-08-07$48.13$48.131,125,100——
2020-08-06$50.00$50.001,748,000——
2020-08-05$47.94$47.94683,700——
2020-08-04$47.85$47.851,019,800——
2020-08-03$47.10$47.101,282,900——
2020-07-31$46.50$46.50544,300——
2020-07-30$47.43$47.43678,600——
2020-07-29$48.46$48.461,348,800——
2020-07-28$47.28$47.28994,800——
2020-07-27$47.23$47.232,000,700——
2020-07-24$44.63$44.631,801,400——
2020-07-23$44.32$44.32602,600——
2020-07-22$45.64$45.64979,500——
2020-07-21$44.94$44.941,132,600——
2020-07-20$44.59$44.591,182,300——
2020-07-17$42.59$42.591,294,400——
2020-07-16$42.60$42.602,121,800——
2020-07-15$44.93$44.931,226,200——
2020-07-14$44.62$44.623,369,900——
2020-07-13$45.73$45.732,372,400——
2020-07-10$47.01$47.01897,800——
2020-07-09$47.16$47.16712,700——
2020-07-08$47.70$47.70620,400——
2020-07-07$46.75$46.751,574,500——
2020-07-06$47.59$47.592,249,100——
2020-07-02$44.79$44.796,260,500——
2020-07-01$43.36$43.363,193,700——
2020-06-30$42.01$42.012,786,100——
2020-06-29$43.52$43.52759,500——
2020-06-26$43.88$43.88704,600——
2020-06-25$46.15$46.151,112,000——
2020-06-24$44.81$44.811,885,700——
2020-06-23$49.43$49.431,695,000——
2020-06-22$46.45$46.451,054,000——
2020-06-19$47.22$47.221,358,500——
2020-06-18$48.08$48.081,548,600——
2020-06-17$46.27$46.271,744,900——
2020-06-16$43.85$43.851,465,400——
2020-06-15$41.76$41.76862,300——
2020-06-12$41.20$41.201,392,400——
2020-06-11$39.01$39.012,222,800——
2020-06-10$42.24$42.241,506,100——
2020-06-09$40.71$40.712,322,100——
2020-06-08$41.04$41.033,417,900——
2020-06-05$36.58$36.582,057,800——
2020-06-04$34.68$34.681,106,600——
2020-06-03$34.65$34.652,177,100——
2020-06-02$32.25$32.251,485,300——
2020-06-01$30.54$30.54717,900——
2020-05-29$30.36$30.361,018,700——
2020-05-28$30.43$30.431,407,100——
2020-05-27$30.52$30.521,982,500——
2020-05-26$30.92$30.922,700,100——
2020-05-22$28.80$28.801,097,700——
2020-05-21$28.48$28.481,363,100——
2020-05-20$27.50$27.501,394,700——
2020-05-19$26.50$26.501,178,300——
2020-05-18$27.57$27.57973,700——
2020-05-15$26.51$26.511,184,300——
2020-05-14$26.06$26.063,014,800——
2020-05-13$27.90$27.905,437,600——
2020-05-12$24.86$24.861,150,500——
2020-05-11$25.35$25.351,229,700——
2020-05-08$25.11$25.11608,700——
2020-05-07$24.42$24.421,192,200——
2020-05-06$22.89$22.892,670,000——
2020-05-05$22.57$22.571,023,600——
2020-05-04$22.93$22.93682,800——
2020-05-01$23.10$23.10733,100——
2020-04-30$25.16$25.16628,100——
2020-04-29$25.13$25.131,652,600——
2020-04-28$24.93$24.931,425,000——
2020-04-27$23.78$23.782,513,700——
2020-04-24$22.90$22.902,349,600——
2020-04-23$25.75$25.751,128,300——
2020-04-22$26.02$26.021,043,700——
2020-04-21$24.66$24.66836,300——
2020-04-20$26.93$26.931,359,400——
2020-04-17$26.82$26.822,616,400——
2020-04-16$25.45$25.454,314,900——
2020-04-15$23.39$23.392,687,800——
2020-04-14$22.78$22.782,171,800——
2020-04-13$21.18$21.181,932,400——
2020-04-09$22.57$22.571,734,800——
2020-04-08$21.59$21.59772,400——
2020-04-07$21.53$21.531,000,900——
2020-04-06$20.40$20.402,071,000——
2020-04-03$17.66$17.661,247,200——
2020-04-02$17.20$17.202,119,500——
2020-04-01$17.93$17.932,092,500——
2020-03-31$19.29$19.291,768,600——
2020-03-30$20.58$20.58838,800——
2020-03-27$22.26$22.26954,200——
2020-03-26$24.83$24.831,460,100——
2020-03-25$23.00$23.002,645,900——
2020-03-24$19.64$19.641,814,900——
2020-03-23$16.96$16.962,685,200——
2020-03-20$17.94$17.941,771,800——
2020-03-19$20.90$20.902,685,600——
2020-03-18$17.60$17.603,184,000——
2020-03-17$19.92$19.921,282,000——
2020-03-16$18.54$18.544,292,700——
2020-03-13$22.39$22.393,139,500——
2020-03-12$17.71$17.716,472,800——
2020-03-11$23.24$23.244,649,800——
2020-03-10$29.95$29.954,227,200——
2020-03-09$26.64$26.646,061,800——
2020-03-06$30.99$30.994,608,200——
2020-03-05$35.76$35.761,008,900——
2020-03-04$38.84$38.841,190,900——
2020-03-03$36.16$36.161,119,500——
2020-03-02$37.15$37.151,591,400——
2020-02-28$34.65$34.653,326,500——
2020-02-27$35.45$35.453,586,800——
2020-02-26$36.20$36.202,063,900——
2020-02-25$37.50$37.50992,900——
2020-02-24$39.50$39.501,084,500——
2020-02-21$42.33$42.33413,500——
2020-02-20$42.99$42.99745,600——
2020-02-19$42.49$42.49874,100——
2020-02-18$40.94$40.94475,800——
2020-02-14$40.32$40.32582,700——
2020-02-13$41.36$41.36499,900——
2020-02-12$40.91$40.91625,700——
2020-02-11$38.99$38.99753,800——
2020-02-10$37.32$37.321,247,000——
2020-02-07$37.36$37.361,111,800——
2020-02-06$38.30$38.30966,500——
2020-02-05$39.90$39.90400,400——
2020-02-04$38.97$38.97636,300——
2020-02-03$40.46$40.46689,500——
2020-01-31$40.14$40.141,201,700——
2020-01-30$38.89$38.89967,300——
2020-01-29$40.33$40.33814,300——
2020-01-28$39.04$39.04959,700——
2020-01-27$37.61$37.61918,200——
2020-01-24$38.53$38.532,101,600——
2020-01-23$41.00$41.001,129,400——
2020-01-22$42.48$42.482,504,800——
2020-01-21$40.59$40.592,413,900——
2020-01-17$38.79$38.792,276,700——
2020-01-16$37.70$37.701,010,600——
2020-01-15$37.55$37.55575,300——
2020-01-14$37.15$37.15587,800——
2020-01-13$37.54$37.54299,200——
2020-01-10$37.59$37.59677,700——
2020-01-09$37.82$37.821,352,800——
2020-01-08$36.89$36.891,771,800——
2020-01-07$36.59$36.59826,000——
2020-01-06$36.21$36.211,827,200——
2020-01-03$38.22$38.221,207,600——
2020-01-02$38.59$38.591,538,800——