XP Inc.
XPNASDAQFinancial Services● Active
$15.26
$-0.08(-0.52%)
Market Cap$8.0B
P/E Ratio—
52W High$23.13
52W Low$15.09
XP Inc.（XP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
xp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$53.08
Sep 2, 2021
-71.3% from here
5-Year Low5Y
$10.30
Mar 15, 2023
+48.2% from low
IPO Priceadj.
$34.46
Dec 11, 2019
-55.7% since IPO
1 Year Ago
$19.50
Jun 9, 2025
-21.7% in 1Y
5 Years Ago
$41.54
Jun 8, 2021
-63.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · XP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.32 | $15.39 | $15.09 | $15.26 | $15.26 | 5.5M | -0.36% |
| Jun 5, 2026 | $15.50 | $15.87 | $15.24 | $15.34 | $15.34 | 5.3M | -1.03% |
| Jun 4, 2026 | $15.69 | $15.84 | $15.46 | $15.64 | $15.64 | 5.1M | -0.32% |
| Jun 3, 2026 | $15.85 | $15.96 | $15.52 | $15.60 | $15.60 | 6.6M | -1.58% |
| Jun 2, 2026 | $16.52 | $16.57 | $16.18 | $16.20 | $16.20 | 6.6M | -1.94% |
| Jun 1, 2026 | $16.43 | $16.80 | $16.41 | $16.60 | $16.60 | 3.8M | +1.03% |
| May 29, 2026 | $16.73 | $16.95 | $16.57 | $16.67 | $16.67 | 8.2M | -0.36% |
| May 28, 2026 | $16.90 | $17.32 | $16.87 | $16.96 | $16.96 | 4.0M | +0.36% |
| May 27, 2026 | $17.27 | $17.53 | $17.08 | $17.14 | $17.14 | 5.1M | -0.75% |
| May 26, 2026 | $17.26 | $17.40 | $16.86 | $17.22 | $17.22 | 5.6M | -0.23% |
| May 22, 2026 | $17.82 | $17.86 | $16.75 | $16.82 | $16.82 | 7.9M | -5.61% |
| May 21, 2026 | $17.51 | $18.36 | $17.38 | $17.92 | $17.92 | 5.9M | +2.34% |
| May 20, 2026 | $16.95 | $17.86 | $16.82 | $17.69 | $17.69 | 8.9M | +4.37% |
| May 19, 2026 | $16.44 | $17.21 | $16.25 | $16.67 | $16.67 | 12.7M | +1.40% |
| May 18, 2026 | $17.50 | $17.79 | $16.95 | $17.34 | $17.34 | 11.0M | -0.91% |
| May 15, 2026 | $17.24 | $17.55 | $17.12 | $17.47 | $17.47 | 5.2M | +1.33% |
| May 14, 2026 | $17.53 | $18.11 | $17.53 | $17.60 | $17.60 | 6.9M | +0.40% |
| May 13, 2026 | $18.39 | $18.46 | $17.24 | $17.29 | $17.29 | 8.4M | -5.98% |
| May 12, 2026 | $18.47 | $18.72 | $18.15 | $18.55 | $18.55 | 5.5M | +0.43% |
| May 11, 2026 | $19.10 | $19.10 | $18.55 | $18.67 | $18.67 | 4.6M | -2.25% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · XP
Jan 1 → Dec 31 · 6 years2026-8.9%$16.76 → $15.26
-8.9%
2025+39.4%$11.74 → $16.37
+39.4%
2024-54.2%$25.85 → $11.85
-54.2%
2023+79.8%$14.50 → $26.07
+79.8%
2022-46.3%$28.57 → $15.34
-46.3%
2021-30.9%$41.59 → $28.74
-30.9%
Best Year2023 · +79.8%
Worst Year2024 · -54.2%
Positive Years2 / 6
Avg Annual Return-3.5%
6Y Total Return-63.3%
6Y CAGR~-15.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in XP?
If you invested $1,000 in XP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$443
Total Return-55.7%
CAGR~-11.0% / yr
Profit$-557
Based on Dec 11, 2019 · $34.46Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
XP Inc.（XP）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $15.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
XP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
XP 历史股价FMP 日线复权 OHLCV