XP Inc. (XP) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
XP Stock Price Trajectory (2019–2026)
As of March 2, 2026, XP Inc. (XP) trades at $21.53, representing a +52.2% return over the past year. The stock has delivered a -13.4% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $53.08 on September 2, 2021. From this peak, XP has corrected -59.4%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SCHW (+19.7% 1Y), HOOD (+51.4% 1Y), and FUTU (+36.3% 1Y), XP has outperformed the peer group average. Compare XP vs SCHW →
Historical Price Data
Showing 30 of 1,562 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 21.72 | 22.05 | 21.38 | 21.53 | 21 | -1.42% |
| 2026-02-26 | 22.14 | 22.32 | 21.29 | 21.84 | 21 | -2.24% |
| 2026-02-25 | 22.57 | 22.88 | 22.06 | 22.34 | 22 | -0.49% |
| 2026-02-24 | 21.66 | 22.55 | 21.31 | 22.45 | 22 | +3.50% |
| 2026-02-23 | 22.71 | 22.89 | 21.42 | 21.69 | 21 | -5.49% |
| 2026-02-20 | 21.72 | 23.11 | 21.57 | 22.95 | 22 | +6.84% |
| 2026-02-19 | 20.07 | 21.50 | 19.98 | 21.48 | 10.13M | +6.55% |
| 2026-02-18 | 19.88 | 20.21 | 19.69 | 20.16 | 5.99M | +2.65% |
| 2026-02-17 | 19.47 | 20.10 | 19.47 | 19.64 | 389K | -1.16% |
| 2026-02-13 | 19.97 | 20.25 | 18.66 | 19.87 | 8.67M | +0.51% |
| 2026-02-12 | 20.38 | 20.55 | 19.55 | 19.77 | 8.46M | -2.56% |
| 2026-02-11 | 20.47 | 20.80 | 19.78 | 20.29 | 8.95M | +1.86% |
| 2026-02-10 | 20.45 | 20.75 | 19.68 | 19.92 | 8.41M | -2.73% |
| 2026-02-09 | 19.39 | 20.55 | 19.38 | 20.48 | 5.95M | +5.62% |
| 2026-02-06 | 18.90 | 19.40 | 18.66 | 19.39 | 4.50M | +4.02% |
| 2026-02-05 | 18.97 | 19.27 | 18.49 | 18.64 | 5.14M | -1.84% |
| 2026-02-04 | 19.67 | 19.86 | 18.61 | 18.99 | 7.61M | -4.28% |
| 2026-02-03 | 20.26 | 20.59 | 19.45 | 19.84 | 5.89M | +0.15% |
| 2026-02-02 | 19.51 | 20.04 | 19.33 | 19.81 | 5.82M | +1.54% |
| 2026-01-30 | 19.98 | 20.08 | 19.15 | 19.51 | 8.60M | -2.89% |
| 2026-01-29 | 20.68 | 20.86 | 19.63 | 20.09 | 13.01M | -1.52% |
| 2026-01-28 | 20.41 | 20.98 | 20.18 | 20.40 | 20.14M | +0.99% |
| 2026-01-27 | 20.60 | 20.82 | 20.07 | 20.20 | 10.96M | +1.35% |
| 2026-01-26 | 20.09 | 20.45 | 19.89 | 19.93 | 4.73M | -1.29% |
| 2026-01-24 | 19.65 | 20.24 | 19.40 | 20.19 | 6.83M | 0.00% |
| 2026-01-23 | 19.65 | 20.24 | 19.40 | 20.19 | 6.84M | +1.82% |
| 2026-01-22 | 19.58 | 20.34 | 19.52 | 19.83 | 9.51M | +3.71% |
| 2026-01-21 | 18.47 | 19.18 | 18.45 | 19.12 | 8.66M | +4.37% |
| 2026-01-20 | 17.20 | 18.34 | 17.18 | 18.32 | 8.62M | +5.29% |
| 2026-01-16 | 17.35 | 17.49 | 17.11 | 17.40 | 4.33M | -0.06% |
See XP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs XP Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare XP vs JPM
See how XP stacks up against sector leader JPMorgan Chase & Co..
Start ComparisonFrequently Asked Questions
How has XP stock performed recently?
XP returned +52.2% over the past year, beating its 5-year annualized CAGR of -13.4%. 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 +52.2% 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.