The highest closing price for Xp (XP) last month was $21.21, on September 22. It was up 15.9% for the month. The latest price is $32.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $20.51 | $21.47 | $20.41 | $21.00 | 10,424,400 |
September 29 2026 | $20.19 | $20.54 | $19.96 | $20.27 | 6,872,000 |
September 28 2026 | $19.97 | $20.64 | $19.78 | $20.23 | 6,454,600 |
September 25 2026 | $20.52 | $20.66 | $19.92 | $20.51 | 5,232,300 |
September 24 2026 | $20.76 | $20.99 | $20.28 | $20.52 | 6,619,700 |
September 23 2026 | $21.19 | $21.57 | $20.85 | $20.88 | 7,476,800 |
September 22 2026 | $20.54 | $21.31 | $20.29 | $21.21 | 8,013,700 |
September 21 2026 | $20.36 | $20.86 | $20.24 | $20.78 | 8,013,600 |
September 18 2026 | $20.17 | $20.25 | $19.76 | $20.01 | 7,747,400 |
September 17 2026 | $20.08 | $20.42 | $19.54 | $20.19 | 7,094,400 |
September 16 2026 | $19.48 | $19.85 | $19.26 | $19.76 | 5,744,700 |
September 15 2026 | $19.54 | $19.69 | $19.33 | $19.53 | 5,326,700 |
September 14 2026 | $19.24 | $19.65 | $19.15 | $19.60 | 5,325,300 |
September 11 2026 | $20.04 | $20.08 | $19.51 | $19.86 | 8,036,500 |
September 10 2026 | $18.86 | $20.14 | $18.79 | $19.97 | 9,788,800 |
September 09 2026 | $19.81 | $19.81 | $18.90 | $19.04 | 23,485,900 |
September 08 2026 | $20.46 | $20.46 | $19.86 | $19.99 | 6,500,900 |
September 04 2026 | $19.67 | $20.11 | $19.65 | $19.86 | 5,020,000 |
September 03 2026 | $20.74 | $20.75 | $19.60 | $20.00 | 8,825,800 |
September 02 2026 | $18.96 | $20.05 | $18.90 | $19.99 | 9,065,400 |
September 01 2026 | $18.11 | $19.06 | $18.11 | $18.72 | 5,841,100 |
Daily pricing data for Xp dates back to 12/11/2019, and may be incomplete.