XP Stock Prices

Data as of Oct 28, 2026

Last

16.09

Change

+0.13

Open

15.56

Previous

15.96

High

16.19

Low

15.47

Bid

-

Ask

-

Volume

32,458,948

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.565

Hist Vol

0.859

Opt Volume

47,618

Open Int

1,365,314

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	15.56	16.19	15.47	16.09	+0.13	32,458,948	47,618	0.565	0.859
Oct 27, 2026	16.01	16.64	15.81	15.96	+0.26	40,983,386	37,787	0.597	0.859
Oct 26, 2026	14.55	16.16	13.78	15.71	-14.71	132,207,451	177,171	0.795	0.859
Oct 23, 2026	29.50	30.64	28.89	30.41	+1.06	12,296,724	102,326	1.539	0.538
Oct 22, 2026	29.90	30.39	28.77	29.35	-1.07	13,932,608	55,852	1.171	0.537
Oct 21, 2026	31.34	31.43	30.29	30.42	-0.92	11,825,540	97,071	1.006	0.536
Oct 20, 2026	30.67	31.67	30.29	31.34	+1.08	12,607,697	108,326	1.285	0.536
Oct 19, 2026	30.19	30.83	29.81	30.26	+1.03	9,449,127	10,759	0.837	0.537
Oct 16, 2026	30.32	30.34	28.99	29.23	-0.81	9,642,554	35,266	0.825	0.536
Oct 15, 2026	29.52	30.57	29.16	30.04	-0.45	10,167,062	41,893	0.899	0.535
Oct 14, 2026	30.65	31.00	29.85	30.49	-0.89	10,021,850	53,148	0.961	0.537
Oct 13, 2026	31.67	32.33	31.25	31.38	-1.22	10,241,929	48,611	0.752	0.536
Oct 12, 2026	32.11	32.73	32.04	32.60	+0.38	6,480,221	44,663	0.712	0.535
Oct 9, 2026	31.09	32.29	30.80	32.22	+2.01	11,226,612	72,880	0.646	0.535
Oct 8, 2026	29.69	30.88	29.29	30.21	+0.68	14,098,044	39,307	0.607	0.532
Oct 7, 2026	29.44	30.22	29.37	29.53	-0.20	14,269,599	121,035	0.606	0.532
Oct 6, 2026	29.25	29.77	28.68	29.73	+1.58	23,097,775	65,183	0.568	0.533
Oct 5, 2026	25.97	29.00	25.84	28.15	+6.65	47,785,171	93,039	0.670	0.531
Oct 2, 2026	21.39	21.72	20.57	21.50	+0.00	11,895,072	131,866	0.704	0.455
Oct 1, 2026	20.91	21.36	20.42	21.17	+0.18	9,618,793	14,751	0.669	0.456
Sep 30, 2026	20.51	21.47	20.41	21.00	+0.73	10,263,597	28,747	0.637	0.457
Sep 29, 2026	20.19	20.54	19.96	20.27	+0.04	6,596,985	19,773	0.647	0.456
Sep 28, 2026	19.97	20.64	19.78	20.23	-0.28	5,769,838	3,289	0.586	0.456
Sep 25, 2026	20.52	20.66	19.92	20.51	-0.01	4,842,740	18,071	0.431	0.456
Sep 24, 2026	20.76	20.99	20.28	20.52	-0.36	6,434,587	56,276	0.555	0.456
Sep 23, 2026	21.19	21.57	20.85	20.88	-0.33	7,475,630	17,553	0.621	0.456
Sep 22, 2026	20.54	21.31	20.29	21.21	+0.43	7,818,434	29,499	0.498	0.456
Sep 21, 2026	20.36	20.86	20.24	20.78	+0.77	7,823,804	10,600	0.507	0.455
Sep 18, 2026	20.17	20.25	19.76	20.01	-0.18	7,731,014	9,696	0.555	0.454
Sep 17, 2026	20.08	20.42	19.54	20.19	+0.43	7,065,051	147,944	0.576	0.454
Sep 16, 2026	19.48	19.85	19.26	19.76	+0.23	5,743,372	251,277	0.555	0.456
Sep 15, 2026	19.54	19.69	19.33	19.53	-0.06	5,326,619	21,683	0.524	0.456
Sep 14, 2026	19.24	19.65	19.15	19.60	-0.25	5,324,586	3,848	0.454	0.456
Sep 11, 2026	20.04	20.08	19.51	19.85	-0.12	5,200,352	5,093	0.496	0.456
Sep 10, 2026	18.86	20.14	18.79	19.97	+0.93	9,433,013	4,165	0.529	0.456
Sep 9, 2026	19.81	19.81	18.90	19.04	-0.95	23,004,743	5,955	0.566	0.454
Sep 8, 2026	20.46	20.46	19.86	19.99	+0.00	6,500,888	1,797	0.492	0.452
Sep 4, 2026	19.67	20.11	19.65	19.86	-0.14	3,851,100	5,829	0.506	0.455
Sep 3, 2026	20.74	20.75	19.60	20.00	+0.01	8,824,456	20,439	0.523	0.455
Sep 2, 2026	18.96	20.05	18.90	19.99	+1.27	8,815,727	13,719	0.489	0.455
Sep 1, 2026	18.11	19.06	18.11	18.72	+0.49	5,700,737	2,871	0.434	0.450
Aug 31, 2026	18.18	18.58	18.13	18.23	+0.57	5,581,092	3,601	0.425	0.450
Aug 28, 2026	17.80	17.82	17.24	17.66	-0.02	4,168,972	1,463	0.431	0.449
Aug 27, 2026	17.76	17.87	17.57	17.68	-0.13	3,674,278	2,885	0.472	0.457
Aug 26, 2026	18.09	18.33	17.78	17.81	+0.01	4,970,753	4,710	0.491	0.458
Aug 25, 2026	17.06	17.83	16.92	17.80	+0.73	5,683,005	11,626	0.464	0.458
Aug 24, 2026	16.71	17.60	16.58	17.07	+0.26	4,524,551	3,253	0.417	0.456
Aug 21, 2026	16.17	16.98	16.15	16.81	+0.82	6,597,819	28,825	0.406	0.456
Aug 20, 2026	16.58	16.60	15.92	15.99	-0.54	5,305,390	2,390	0.387	0.453
Aug 19, 2026	16.24	16.70	16.05	16.53	+0.69	5,197,939	12,419	0.349	0.452
Aug 18, 2026	15.70	16.27	15.54	15.84	+0.14	8,074,910	27,437	0.416	0.459
Aug 17, 2026	15.93	15.98	15.46	15.70	-0.12	5,707,377	6,916	0.733	0.459
Aug 14, 2026	15.93	16.03	15.54	15.82	-0.02	5,934,864	2,308	0.486	0.459
Aug 13, 2026	15.46	15.90	15.44	15.84	+0.40	3,630,000	1,074	0.555	0.459
Aug 12, 2026	15.49	15.73	15.40	15.44	-0.07	3,206,592	1,310	0.488	0.458
Aug 11, 2026	16.20	16.32	15.45	15.51	-0.69	5,625,633	7,749	0.545	0.460
Aug 10, 2026	16.15	16.27	15.93	16.20	-0.04	2,867,000	834	0.461	0.460
Aug 7, 2026	16.92	16.92	16.09	16.24	-0.44	3,557,044	1,234	0.487	0.460
Aug 6, 2026	16.95	16.96	16.66	16.68	-0.30	2,574,865	140	0.502	0.459
Aug 5, 2026	17.19	17.37	16.97	16.98	+0.01	3,309,905	674	0.483	0.459
Aug 4, 2026	17.28	17.45	16.89	16.97	-0.06	4,104,358	2,013	0.510	0.459
Aug 3, 2026	17.14	17.23	16.92	17.03	-0.03	2,849,562	1,106	0.511	0.460
Jul 31, 2026	17.24	17.45	16.87	17.06	-0.14	2,994,565	624	0.536	0.460
Jul 30, 2026	16.67	17.28	16.44	17.20	+0.89	3,712,722	565	0.457	0.460
Jul 29, 2026	16.63	16.72	16.18	16.31	-0.49	2,842,089	4,511	0.512	0.457
Jul 28, 2026	16.80	17.05	16.64	16.80	+0.06	3,175,033	845	0.491	0.456

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.