XP Inc. (XP) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
XP Historical Performance
Short-Term Returns
XP Stock Price Trajectory (2019–2026)
As of May 8, 2026, XP Inc. (XP) trades at $18.79, representing a +18.6% return over the past year. The stock has delivered a -53.2% total return over five years (-15.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $53.08 on September 2, 2021. From this peak, XP has corrected -64.6%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MELI (-17.3% 1Y), NU (+15.3% 1Y), and PAGS (+6.0% 1Y), XP has outperformed the peer group average. Compare XP vs MELI →
XP Historical Price Data (2025–2026)
Showing 30 of 1,610 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 19.48 | 19.50 | 18.60 | 18.79 | 4.69M | -3.99% |
| 2026-05-06 | 19.36 | 19.89 | 19.29 | 19.57 | 5.77M | +3.54% |
| 2026-05-05 | 18.86 | 18.95 | 18.65 | 18.90 | 1.63M | +2.16% |
| 2026-05-04 | 18.97 | 19.06 | 18.45 | 18.50 | 3.79M | -2.94% |
| 2026-05-01 | 19.10 | 19.33 | 18.89 | 19.06 | 2.41M | -0.52% |
| 2026-04-30 | 18.59 | 19.32 | 18.57 | 19.16 | 4.35M | +4.24% |
| 2026-04-29 | 19.07 | 19.09 | 18.36 | 18.38 | 4.14M | -4.62% |
| 2026-04-28 | 19.34 | 19.45 | 18.99 | 19.27 | 2.83M | -1.58% |
| 2026-04-27 | 19.70 | 19.90 | 19.48 | 19.58 | 3.24M | -0.81% |
| 2026-04-24 | 19.57 | 19.77 | 19.24 | 19.74 | 2.56M | +0.56% |
| 2026-04-23 | 20.30 | 20.37 | 19.50 | 19.63 | 2.93M | -3.68% |
| 2026-04-22 | 20.69 | 20.69 | 20.16 | 20.38 | 2.93M | +0.39% |
| 2026-04-21 | 20.87 | 21.07 | 20.17 | 20.30 | 2.07M | -2.50% |
| 2026-04-20 | 20.97 | 21.13 | 20.40 | 20.82 | 2.80M | -1.33% |
| 2026-04-17 | 21.57 | 21.79 | 21.05 | 21.10 | 6.26M | -0.09% |
| 2026-04-16 | 21.11 | 21.28 | 20.58 | 21.12 | 3.59M | +1.54% |
| 2026-04-15 | 21.43 | 21.62 | 20.57 | 20.80 | 5.07M | -2.07% |
| 2026-04-14 | 20.68 | 21.27 | 20.67 | 21.24 | 5.67M | +4.27% |
| 2026-04-13 | 19.71 | 20.39 | 19.30 | 20.37 | 4.92M | +1.90% |
| 2026-04-10 | 20.10 | 20.47 | 19.66 | 19.99 | 6.32M | +0.43% |
| 2026-04-09 | 19.77 | 20.14 | 19.45 | 19.91 | 5.16M | +0.58% |
| 2026-04-08 | 20.43 | 20.46 | 19.59 | 19.79 | 8.22M | +6.23% |
| 2026-04-07 | 18.73 | 18.80 | 18.30 | 18.63 | 4.37M | -1.64% |
| 2026-04-06 | 18.71 | 19.07 | 18.67 | 18.94 | 3.20M | +1.77% |
| 2026-04-02 | 18.10 | 18.90 | 17.86 | 18.61 | 4.41M | -0.53% |
| 2026-04-01 | 19.31 | 19.44 | 18.68 | 18.71 | 5.61M | -1.78% |
| 2026-03-31 | 18.23 | 19.13 | 17.97 | 19.05 | 8.14M | +7.45% |
| 2026-03-30 | 17.93 | 18.16 | 17.51 | 17.73 | 4.76M | +0.17% |
| 2026-03-27 | 18.30 | 18.39 | 17.59 | 17.70 | 9.37M | -4.74% |
| 2026-03-26 | 19.32 | 19.50 | 18.54 | 18.58 | 4.43M | -5.64% |
See XP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs XP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare XP vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonXP — Frequently Asked Questions
Quick answers to the most common questions about buying XP stock.
How has XP stock performed recently?
XP returned +18.6% over the past year, beating its 5-year annualized CAGR of -15.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is XP's all-time high price?
XP Inc. reached $53.08 on 2021-09-02. The 52-week high is $23.11. Current 1-year return of +18.6% places the stock closer to historical peaks.
Where can I download XP historical price data?
This page provides XP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.