XP
XP A (XP)
NASDAQ
$16.33-$0.48 (-2.86%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $9.3B
    Market Cap
  • 4.49%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -0.24%
    Low Price$15.44
    High Price$17.20
  • 3 Months
    -4.98%
    Low Price$14.94
    High Price$17.30
  • 1 Year
    +4.49%
    Low Price$14.94
    High Price$22.66
Date
Open
High
Low
Close
Change (%)
Volume
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
05/26/2026
17.04
17.18
16.64
17.00
+2.38%
5,620,614
05/22/2026
17.59
17.63
16.53
16.60
-6.14%
7,863,478
05/21/2026
17.29
18.13
17.16
17.69
+1.30%
5,894,170
05/20/2026
16.74
17.63
16.60
17.46
+6.12%
8,912,208
05/19/2026
16.23
16.99
16.04
16.46
-3.86%
12,738,829
05/18/2026
17.28
17.56
16.73
17.12
-0.74%
10,983,833
05/18/2026
$0.47 Earnings
05/15/2026
17.02
17.32
16.90
17.25
-0.74%
5,212,095
05/14/2026
17.31
17.88
17.31
17.37
+1.79%
6,904,006
05/13/2026
18.15
18.22
17.02
17.07
-6.79%
8,385,663
05/12/2026
18.23
18.48
17.92
18.31
-0.62%
5,455,610
05/11/2026
18.86
18.86
18.31
18.43
-2.63%
4,575,435
05/08/2026
18.83
19.11
18.72
18.92
+2.02%
4,046,114
05/07/2026
19.24
19.25
18.36
18.55
-3.99%
4,748,622
05/06/2026
19.25
19.63
19.04
19.32
+3.54%
6,011,454
05/05/2026
18.62
18.71
18.41
18.66
+2.16%
3,961,046
05/04/2026
18.69
18.82
18.21
18.26
-2.94%
4,157,763
05/01/2026
18.86
19.08
18.65
18.82
-0.52%
2,433,911
04/30/2026
18.35
19.07
18.33
18.91
+4.24%
5,040,948
04/29/2026
18.83
18.85
18.13
18.14
-4.62%
4,179,217
04/28/2026
19.06
19.20
18.75
19.02
-1.58%
2,882,880
04/27/2026
19.49
19.65
19.23
19.33
-0.81%
3,265,664
04/24/2026
19.32
19.52
18.99
19.49
+0.56%
2,615,255
04/23/2026
20.04
20.11
19.25
19.38
-3.68%
2,947,610
04/22/2026
20.43
20.43
19.90
20.12
+0.39%
3,299,721
04/21/2026
20.60
20.80
19.90
20.04
-2.50%
2,228,942
04/20/2026
20.70
20.86
20.13
20.55
-1.33%
2,841,208
04/17/2026
21.29
21.51
20.79
20.83
-0.09%
6,379,821
04/16/2026
20.84
21.01
20.32
20.85
+1.54%
3,758,006
04/15/2026
21.12
21.34
20.31
20.53
-2.07%
5,505,668
04/14/2026
20.42
21.00
20.41
20.97
+4.27%
5,874,783
04/13/2026
19.48
20.13
19.05
20.11
+1.90%
5,232,984
04/10/2026
19.84
20.22
19.41
19.73
+0.43%
6,512,575
04/09/2026
19.55
19.88
19.20
19.65
+0.58%
5,506,457
04/08/2026
20.19
20.20
19.34
19.54
+6.23%
8,751,681
04/07/2026
18.56
18.56
18.07
18.39
-1.64%
4,380,078
04/06/2026
18.48
18.83
18.43
18.70
+1.77%
3,290,828