XP
XP A (XP)
NASDAQ
$29.85-$0.64 (-2.10%)
Price as of Oct 15, 2026 8:16 AM EDT
  • $16.8B
    Market Cap
  • 88.72%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +55.60%
    Low Price$19.53
    High Price$32.60
  • 3 Months
    +80.74%
    Low Price$15.44
    High Price$32.60
  • 1 Year
    +88.72%
    Low Price$14.94
    High Price$32.60
Date
Open
High
Low
Close
Change (%)
Volume
10/14/2026
30.65
31.00
29.85
30.49
-2.84%
10,030,458
10/13/2026
31.67
32.33
31.25
31.38
-3.74%
10,244,587
10/12/2026
32.11
32.73
32.04
32.60
+1.18%
6,481,099
10/09/2026
31.09
32.29
30.80
32.22
+6.65%
11,233,419
10/08/2026
29.69
30.88
29.29
30.21
+2.30%
14,353,437
10/07/2026
29.44
30.22
29.37
29.53
-0.67%
14,285,682
10/06/2026
29.25
29.77
28.68
29.73
+5.61%
23,107,128
10/05/2026
25.97
29.00
25.84
28.15
+30.93%
48,252,413
10/02/2026
21.39
21.72
20.57
21.50
+1.56%
12,435,119
10/01/2026
20.91
21.36
20.42
21.17
+0.83%
9,618,808
09/30/2026
20.51
21.47
20.41
21.00
+3.58%
10,424,429
09/29/2026
20.19
20.54
19.96
20.27
+0.20%
6,871,963
09/28/2026
19.97
20.64
19.78
20.23
-1.37%
6,454,586
09/25/2026
20.52
20.66
19.92
20.51
-0.05%
5,232,350
09/24/2026
20.76
20.99
20.28
20.52
-1.72%
6,619,857
09/23/2026
21.19
21.57
20.85
20.88
-1.56%
7,476,752
09/22/2026
20.54
21.31
20.29
21.21
+2.07%
8,013,865
09/21/2026
20.36
20.86
20.24
20.78
+3.85%
8,013,956
09/18/2026
20.17
20.25
19.76
20.01
-0.89%
7,747,737
09/17/2026
20.08
20.42
19.54
20.19
+2.18%
7,094,759
09/16/2026
19.48
19.85
19.26
19.76
+1.18%
5,744,852
09/15/2026
19.54
19.69
19.33
19.53
-0.33%
5,326,705
09/14/2026
19.24
19.65
19.15
19.60
-1.33%
5,325,389
09/11/2026
20.04
20.08
19.51
19.86
-0.55%
8,036,494
09/10/2026
18.86
20.14
18.79
19.97
+4.88%
9,789,053
09/09/2026
19.81
19.81
18.90
19.04
-4.75%
23,586,618
09/08/2026
20.46
20.46
19.86
19.99
+0.65%
6,500,889
09/04/2026
19.67
20.11
19.65
19.86
-0.70%
5,019,980
09/03/2026
20.74
20.75
19.60
20.00
+0.05%
8,825,833
09/02/2026
18.96
20.05
18.90
19.99
+6.78%
9,065,369
09/01/2026
18.11
19.06
18.11
18.72
+2.69%
5,841,162
08/31/2026
18.18
18.58
18.13
18.23
+3.23%
5,689,673
08/28/2026
17.80
17.82
17.24
17.66
-0.11%
4,169,125
08/27/2026
17.76
17.87
17.57
17.68
-0.73%
3,675,000
08/26/2026
18.09
18.33
17.78
17.81
+0.06%
4,970,765
08/25/2026
17.06
17.83
16.92
17.80
+4.28%
5,684,108
08/24/2026
16.71
17.60
16.58
17.07
+1.55%
4,524,697
08/21/2026
16.17
16.98
16.15
16.81
+5.13%
6,597,826
08/20/2026
16.58
16.60
15.92
15.99
-3.27%
5,307,167
08/19/2026
16.24
16.70
16.05
16.53
+4.36%
5,204,976
08/18/2026
15.70
16.27
15.54
15.84
+0.89%
8,140,477
08/17/2026
15.93
15.98
15.46
15.70
-0.76%
5,867,025
08/17/2026
$0.53 Earnings
08/14/2026
15.93
16.03
15.54
15.82
-0.13%
6,005,474
08/13/2026
15.46
15.90
15.44
15.84
+2.59%
3,727,676
08/12/2026
15.49
15.73
15.40
15.44
-0.45%
3,928,253
08/11/2026
16.20
16.32
15.45
15.51
-4.26%
5,639,820
08/10/2026
16.15
16.27
15.93
16.20
-0.25%
2,867,115
08/07/2026
16.92
16.92
16.09
16.24
-2.64%
3,558,076
08/06/2026
16.95
16.96
16.66
16.68
-1.77%
2,575,780
08/05/2026
17.19
17.37
16.97
16.98
+0.06%
3,787,091
08/04/2026
17.28
17.45
16.89
16.97
-0.35%
4,225,148
08/03/2026
17.14
17.23
16.92
17.03
-0.18%
2,870,697
07/31/2026
17.24
17.45
16.87
17.06
-0.81%
3,001,950
07/30/2026
16.67
17.28
16.44
17.20
+5.46%
3,713,724
07/29/2026
16.63
16.72
16.18
16.31
-2.92%
2,843,949
07/28/2026
16.80
17.05
16.64
16.80
+0.36%
3,312,992
07/27/2026
16.81
16.96
16.64
16.74
+0.30%
3,154,532
07/24/2026
16.88
17.00
16.67
16.69
-0.83%
2,423,311
07/23/2026
17.13
17.33
16.79
16.83
-2.72%
4,121,001
07/22/2026
16.92
17.34
16.85
17.30
+2.67%
3,185,845
07/21/2026
16.89
16.89
16.45
16.85
+0.30%
2,606,686
07/20/2026
16.74
17.10
16.71
16.80
+0.78%
3,839,891
07/17/2026
16.33
16.95
16.26
16.67
-0.06%
3,731,616
07/16/2026
16.65
16.81
16.45
16.68
-1.13%
4,171,833
07/15/2026
16.93
17.12
16.69
16.87
0.00%
3,994,285
07/14/2026
16.67
16.90
16.46
16.87
+3.05%
6,981,961
07/13/2026
16.84
16.93
16.29
16.37
-3.25%
3,689,961
07/10/2026
17.08
17.17
16.87
16.92
+3.11%
3,919,556
07/09/2026
15.64
16.55
15.61
16.41
+6.28%
7,793,670
07/08/2026
15.74
16.01
15.14
15.44
-3.32%
20,536,674
07/07/2026
16.41
16.58
15.87
15.97
-2.62%
11,099,892
07/06/2026
16.35
16.63
16.06
16.40
+1.49%
7,640,272
07/02/2026
16.38
16.72
16.07
16.16
-0.12%
3,539,207
07/01/2026
16.08
16.52
16.07
16.18
-0.49%
4,281,431
06/30/2026
16.15
16.35
16.01
16.26
-0.31%
4,111,783
06/29/2026
16.30
16.48
16.09
16.31
+1.12%
4,265,247
06/26/2026
15.68
16.21
15.66
16.13
+2.22%
6,780,961
06/25/2026
15.88
16.18
15.65
15.78
+1.41%
4,850,068
06/24/2026
15.70
15.85
15.52
15.56
-1.02%
4,494,485
06/23/2026
15.63
15.91
15.54
15.72
-1.69%
4,066,536
06/22/2026
15.54
16.09
15.49
15.99
+4.51%
5,283,632
06/18/2026
15.47
15.64
15.16
15.30
-0.78%
6,362,779
06/17/2026
15.83
16.17
15.36
15.42
-1.66%
6,903,278
06/16/2026
15.82
15.96
15.62
15.68
-0.82%
4,186,981
06/15/2026
16.73
16.85
15.75
15.81
-1.31%
4,288,689
06/12/2026
15.86
16.10
15.69
16.02
+2.36%
7,164,072
06/11/2026
15.06
15.67
14.80
15.65
+4.75%
8,755,805
06/10/2026
15.09
15.40
14.90
14.94
-3.24%
8,646,961
06/10/2026
$0.20 Dividend
06/09/2026
15.21
15.57
14.95
15.44
+2.49%
7,416,437
06/08/2026
15.12
15.19
14.89
15.06
-0.52%
6,829,195
06/05/2026
15.30
15.66
15.05
15.14
-1.92%
5,349,508
06/04/2026
15.49
15.64
15.26
15.44
+0.26%
5,078,393
06/03/2026
15.65
15.76
15.32
15.40
-3.70%
6,629,026
06/02/2026
16.31
16.36
15.97
15.99
-2.41%
6,591,880
06/01/2026
16.22
16.58
16.20
16.39
-0.42%
3,826,284
05/29/2026
16.52
16.73
16.36
16.46
-1.71%
8,179,067
05/28/2026
16.68
17.10
16.65
16.74
-1.02%
3,985,489
05/27/2026
17.05
17.31
16.86
16.92
-0.49%
5,128,197