XP Inc. - Class A Common Stock (XP)

Historical Prices For XP Inc. - Class A Common Stock (XP)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	14.10	14.21	13.89	14.15	5,871,441	14.15
3/31/2025	14.29	14.36	13.73	13.75	8,416,989	13.75
3/28/2025	14.58	15.12	14.25	14.80	14,670,005	14.80
3/27/2025	14.80	15.03	14.64	14.67	4,632,276	14.67
3/26/2025	14.77	14.88	14.48	14.86	5,454,072	14.86
3/25/2025	14.93	15.10	14.49	14.65	10,813,502	14.65
3/24/2025	15.07	15.17	14.74	14.74	4,837,859	14.74
3/21/2025	15.10	15.31	15.04	15.13	7,426,642	15.13
3/20/2025	15.51	15.54	15.16	15.21	6,087,649	15.21
3/19/2025	15.36	15.86	15.29	15.69	7,128,312	15.69
3/18/2025	15.80	15.80	15.26	15.27	6,271,666	15.27
3/17/2025	14.89	15.56	14.80	15.46	8,634,617	15.46
3/14/2025	14.11	14.77	14.00	14.67	22,956,679	14.67
3/13/2025	14.03	14.21	13.68	13.91	17,141,585	13.91
3/12/2025	14.78	15.01	13.46	14.14	28,558,951	14.14
3/11/2025	15.13	15.18	14.68	14.96	7,044,466	14.96
3/10/2025	15.27	15.47	14.99	15.15	10,472,302	15.15
3/07/2025	14.55	15.43	14.53	15.43	8,505,413	15.43
3/06/2025	14.32	14.67	14.28	14.55	4,034,123	14.55
3/05/2025	14.18	14.38	14.06	14.35	3,740,040	14.35
3/04/2025	13.89	14.24	13.65	14.06	5,533,399	14.06
3/03/2025	14.31	14.46	13.93	14.01	4,039,640	14.01
2/28/2025	14.18	14.50	14.00	14.15	7,664,052	14.15
2/27/2025	14.68	14.90	14.38	14.50	4,804,023	14.50
2/26/2025	14.80	15.03	14.61	14.68	5,243,856	14.68
2/25/2025	14.64	14.86	14.48	14.72	4,062,431	14.72
2/24/2025	14.59	14.94	14.54	14.56	4,632,502	14.56
2/21/2025	15.03	15.06	14.63	14.65	4,774,172	14.65
2/20/2025	14.93	15.43	14.85	15.05	6,970,483	15.05
2/19/2025	15.27	15.27	14.54	14.83	4,988,080	14.83
2/18/2025	14.72	15.18	14.72	15.02	8,251,928	15.02
2/14/2025	14.58	15.05	14.51	14.74	8,523,627	14.74
2/13/2025	14.30	14.45	14.16	14.34	2,749,925	14.34
2/12/2025	14.09	14.33	14.01	14.32	5,765,229	14.32
2/11/2025	14.16	14.37	13.99	14.25	4,676,207	14.25
2/10/2025	14.11	14.21	13.94	14.14	3,206,049	14.14
2/07/2025	14.17	14.31	13.78	13.93	3,675,292	13.93
2/06/2025	14.06	14.32	13.92	14.15	4,038,101	14.15
2/05/2025	13.90	14.05	13.77	13.95	6,876,168	13.95
2/04/2025	13.74	14.14	13.67	14.00	5,011,623	14.00
2/03/2025	13.24	13.86	13.14	13.81	4,632,847	13.81
1/31/2025	13.97	14.09	13.57	13.65	5,662,169	13.65
1/30/2025	13.51	14.13	13.50	14.00	7,292,651	14.00
1/29/2025	13.24	13.39	13.21	13.31	6,089,227	13.31
1/28/2025	13.13	13.38	13.04	13.30	6,388,696	13.30
1/27/2025	12.85	13.17	12.75	13.14	6,128,272	13.14
1/24/2025	12.60	12.87	12.50	12.79	8,162,391	12.79
1/23/2025	12.16	12.35	12.00	12.20	8,465,526	12.20
1/22/2025	11.62	12.17	11.47	12.08	11,090,314	12.08
1/21/2025	12.02	12.07	10.90	11.41	26,208,374	11.41
1/17/2025	12.11	12.14	11.90	11.99	4,340,863	11.99
1/16/2025	11.90	12.11	11.65	11.99	5,746,087	11.99
1/15/2025	11.61	11.93	11.61	11.92	6,448,606	11.92
1/14/2025	11.57	11.64	11.14	11.41	9,842,417	11.41
1/13/2025	11.04	11.55	11.00	11.55	7,337,338	11.55
1/10/2025	11.12	11.29	11.03	11.16	5,541,338	11.16
1/08/2025	11.01	11.18	10.82	11.05	8,679,285	11.05
1/07/2025	11.60	11.66	11.15	11.24	10,529,906	11.24
1/06/2025	11.66	11.83	11.37	11.40	9,800,978	11.40
1/03/2025	11.83	11.88	11.43	11.46	4,875,457	11.46