XP Stock Price History
NASDAQ: XPFinanceInvestment Bankers/Brokers/ServiceUSD
32.22+2.01 (+6.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XP price history at a glance
The price history for XP (XP) on this page begins on December 9, 2019, when the stock closed at $37.71; it most recently closed at $32.22 on October 5, 2026. The highest price in this record is $53.08, reached on August 30, 2021; the latest close is 39.3% below that peak. Across the 6 complete calendar years in the table, XP finished higher in 3 and lower in 3. Its best year was 2023 (+69.9%) and its worst was 2024 (-56.0%).
Over roughly 7 years the share price changed -14.6%, a -2.3% compound annual price return (excluding dividends). In the last 12 months alone, XP has gained 98.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $53.08
- Date of high
- Aug 30, 2021
- Low since 2019
- $10.30
- Date of low
- Mar 13, 2023
- 52-week high
- $32.29
- 52-week low
- $14.80
- IPO year
- 2019
- Last close
- $32.22
XP returns
1 week
+49.86%
1 month
+69.22%
3 months
+90.43%
6 months
+61.18%
Year to date
+96.82%
1 year
+98.15%
3 years
+41.10%
5 years
-17.71%
XP price return, excluding dividends.
XP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.22 | +99.13% |
| 2025 | 16.18 | +41.19% |
| 2024 | 11.46 | -56.04% |
| 2023 | 26.07 | +69.95% |
| 2022 | 15.34 | -46.62% |
| 2021 | 28.74 | -27.55% |
| 2020 | 39.67 | +3.79% |
| 2019* | 38.22 | +1.35% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
XP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.09 | 32.29 | 30.80 | 32.22 | +6.65% | |
| 29.65 | 30.88 | 29.29 | 30.21 | +2.30% | |
| 29.44 | 30.22 | 29.37 | 29.53 | -0.67% | |
| 29.25 | 29.77 | 28.68 | 29.73 | +5.61% | |
| 25.97 | 29.00 | 25.84 | 28.15 | +30.93% | |
| 21.39 | 21.72 | 20.57 | 21.50 | +1.56% | |
| 20.91 | 21.36 | 20.42 | 21.17 | +0.83% | |
| 20.51 | 21.47 | 20.41 | 21.00 | +3.58% | |
| 20.19 | 20.54 | 19.96 | 20.27 | +0.20% | |
| 19.97 | 20.64 | 19.78 | 20.23 | -1.37% | |
| 20.52 | 20.66 | 19.92 | 20.51 | -0.05% | |
| 20.76 | 20.99 | 20.28 | 20.52 | -1.72% | |
| 21.19 | 21.57 | 20.85 | 20.88 | -1.56% | |
| 20.54 | 21.31 | 20.29 | 21.21 | +2.07% | |
| 20.36 | 20.86 | 20.24 | 20.78 | +3.85% | |
| 20.17 | 20.25 | 19.76 | 20.01 | -0.89% | |
| 20.08 | 20.42 | 19.54 | 20.19 | +2.18% | |
| 19.48 | 19.85 | 19.26 | 19.76 | +1.18% | |
| 19.54 | 19.69 | 19.33 | 19.53 | -0.33% | |
| 19.24 | 19.65 | 19.15 | 19.60 | -1.33% | |
| 20.04 | 20.08 | 19.51 | 19.86 | -0.55% | |
| 18.86 | 20.14 | 18.79 | 19.97 | +4.88% | |
| 19.81 | 19.81 | 18.90 | 19.04 | -4.75% | |
| 20.46 | 20.46 | 19.86 | 19.99 | +0.65% | |
| 19.67 | 20.11 | 19.65 | 19.86 | -0.70% | |
| 20.74 | 20.75 | 19.60 | 20.00 | +0.05% | |
| 18.96 | 20.05 | 18.90 | 19.99 | +6.78% | |
| 18.11 | 19.06 | 18.11 | 18.72 | +2.69% | |
| 18.18 | 18.58 | 18.13 | 18.23 | +3.23% | |
| 17.80 | 17.82 | 17.24 | 17.66 | -0.11% | |
| 17.76 | 17.87 | 17.57 | 17.68 | -0.73% | |
| 18.09 | 18.33 | 17.78 | 17.81 | +0.06% | |
| 17.06 | 17.83 | 16.92 | 17.80 | +4.28% | |
| 16.71 | 17.60 | 16.58 | 17.07 | +1.55% | |
| 16.17 | 16.98 | 16.15 | 16.81 | +5.13% | |
| 16.58 | 16.60 | 15.92 | 15.99 | -3.27% | |
| 16.24 | 16.70 | 16.05 | 16.53 | +4.36% | |
| 15.70 | 16.28 | 15.54 | 15.84 | +0.89% | |
| 15.93 | 15.98 | 15.46 | 15.70 | -0.76% | |
| 15.93 | 16.03 | 15.54 | 15.82 | -0.13% | |
| 15.46 | 15.90 | 15.44 | 15.84 | +2.59% | |
| 15.49 | 15.73 | 15.40 | 15.44 | -0.45% | |
| 16.20 | 16.32 | 15.45 | 15.51 | -4.26% | |
| 16.15 | 16.27 | 15.93 | 16.20 | -0.25% | |
| 16.92 | 16.92 | 16.09 | 16.24 | -2.64% | |
| 16.95 | 16.96 | 16.66 | 16.68 | -1.77% | |
| 17.19 | 17.37 | 16.97 | 16.98 | +0.06% | |
| 17.28 | 17.45 | 16.89 | 16.97 | -0.35% | |
| 17.14 | 17.23 | 16.92 | 17.03 | -0.18% | |
| 17.24 | 17.45 | 16.87 | 17.06 | -0.81% | |
| 16.67 | 17.28 | 16.44 | 17.20 | +5.46% | |
| 16.63 | 16.72 | 16.18 | 16.31 | -2.92% | |
| 16.80 | 17.05 | 16.64 | 16.80 | +0.36% | |
| 16.81 | 16.96 | 16.64 | 16.74 | +0.30% | |
| 16.88 | 17.00 | 16.67 | 16.69 | -0.83% | |
| 17.13 | 17.33 | 16.79 | 16.83 | -2.72% | |
| 16.92 | 17.34 | 16.85 | 17.30 | +2.67% | |
| 16.89 | 16.89 | 16.45 | 16.85 | +0.30% | |
| 16.74 | 17.10 | 16.71 | 16.80 | +0.78% | |
| 16.33 | 16.95 | 16.26 | 16.67 | -0.06% | |
| 16.65 | 16.81 | 16.45 | 16.68 | -1.13% | |
| 16.93 | 17.12 | 16.69 | 16.87 | 0.00% | |
| 16.67 | 16.90 | 16.46 | 16.87 | +3.05% | |
| 16.84 | 16.93 | 16.29 | 16.37 | -3.25% | |
| 17.08 | 17.17 | 16.87 | 16.92 | +3.11% | |
| 15.64 | 16.55 | 15.61 | 16.41 | +6.28% | |
| 15.74 | 16.01 | 15.14 | 15.44 | -3.32% | |
| 16.41 | 16.58 | 15.87 | 15.97 | -2.62% | |
| 16.35 | 16.63 | 16.06 | 16.40 | +1.49% | |
| 16.38 | 16.72 | 16.07 | 16.16 | -0.12% | |
| 16.08 | 16.52 | 16.07 | 16.18 | -0.49% | |
| 16.15 | 16.35 | 16.01 | 16.26 | -0.31% | |
| 16.30 | 16.48 | 16.09 | 16.31 | +1.12% | |
| 15.68 | 16.21 | 15.66 | 16.13 | +2.22% | |
| 15.88 | 16.18 | 15.65 | 15.78 | +1.41% | |
| 15.70 | 15.85 | 15.52 | 15.56 | -1.02% | |
| 15.63 | 15.91 | 15.54 | 15.72 | -1.69% | |
| 15.54 | 16.09 | 15.49 | 15.99 | +4.51% | |
| 15.47 | 15.64 | 15.16 | 15.30 | -0.78% | |
| 15.83 | 16.17 | 15.36 | 15.42 | -1.66% | |
| 15.82 | 15.96 | 15.62 | 15.68 | -0.82% | |
| 16.73 | 16.85 | 15.75 | 15.81 | -1.31% | |
| 15.86 | 16.10 | 15.69 | 16.02 | +2.36% | |
| 15.06 | 15.67 | 14.80 | 15.65 | +4.75% | |
| 15.09 | 15.40 | 14.90 | 14.94 | -4.48% | |
| 15.41 | 15.77 | 15.15 | 15.64 | +2.49% | |
| 15.32 | 15.39 | 15.09 | 15.26 | -0.52% | |
| 15.50 | 15.87 | 15.24 | 15.34 | -1.92% | |
| 15.69 | 15.84 | 15.46 | 15.64 | +0.26% | |
| 15.85 | 15.96 | 15.52 | 15.60 | -3.70% | |
| 16.52 | 16.57 | 16.18 | 16.20 | -2.41% | |
| 16.43 | 16.80 | 16.41 | 16.60 | -0.42% | |
| 16.73 | 16.95 | 16.57 | 16.67 | -1.71% | |
| 16.90 | 17.32 | 16.87 | 16.96 | -1.02% | |
| 17.27 | 17.53 | 17.08 | 17.14 | -0.49% | |
| 17.26 | 17.40 | 16.86 | 17.22 | +2.38% | |
| 17.82 | 17.86 | 16.75 | 16.82 | -6.14% | |
| 17.51 | 18.36 | 17.38 | 17.92 | +1.30% | |
| 16.96 | 17.86 | 16.82 | 17.69 | +6.12% | |
| 16.44 | 17.21 | 16.25 | 16.67 | -3.86% | |
| 17.50 | 17.79 | 16.95 | 17.34 | -0.74% | |
| 17.24 | 17.55 | 17.12 | 17.47 | -0.74% | |
| 17.53 | 18.12 | 17.53 | 17.60 | +1.79% | |
| 18.39 | 18.46 | 17.24 | 17.29 | -6.79% | |
| 18.47 | 18.72 | 18.15 | 18.55 | -0.62% | |
| 19.10 | 19.10 | 18.55 | 18.67 | -2.63% | |
| 19.07 | 19.36 | 18.96 | 19.17 | +2.02% | |
| 19.49 | 19.50 | 18.60 | 18.79 | -3.99% | |
| 19.50 | 19.89 | 19.29 | 19.57 | +3.54% | |
| 18.86 | 18.96 | 18.65 | 18.90 | +2.16% | |
| 18.93 | 19.06 | 18.45 | 18.50 | -2.94% | |
| 19.10 | 19.33 | 18.89 | 19.06 | -0.52% | |
| 18.59 | 19.32 | 18.57 | 19.16 | +4.24% | |
| 19.07 | 19.09 | 18.36 | 18.38 | -4.62% | |
| 19.31 | 19.45 | 18.99 | 19.27 | -1.58% | |
| 19.74 | 19.90 | 19.48 | 19.58 | -0.81% | |
| 19.57 | 19.77 | 19.24 | 19.74 | +0.56% | |
| 20.30 | 20.37 | 19.50 | 19.63 | -3.68% | |
| 20.69 | 20.69 | 20.16 | 20.38 | +0.39% | |
| 20.87 | 21.07 | 20.16 | 20.30 | -2.50% | |
| 20.97 | 21.13 | 20.40 | 20.82 | -1.33% | |
| 21.57 | 21.79 | 21.06 | 21.10 | -0.09% | |
| 21.11 | 21.28 | 20.58 | 21.12 | +1.54% | |
| 21.39 | 21.62 | 20.58 | 20.80 | -2.07% | |
| 20.68 | 21.27 | 20.67 | 21.24 | +4.27% | |
| 19.73 | 20.39 | 19.30 | 20.37 | +1.90% | |
| 20.10 | 20.48 | 19.66 | 19.99 | +0.43% | |
| 19.81 | 20.14 | 19.45 | 19.91 | +0.58% | |
| 20.45 | 20.46 | 19.59 | 19.79 | +6.23% | |
| 18.80 | 18.80 | 18.30 | 18.63 | -1.64% | |
| 18.72 | 19.07 | 18.67 | 18.94 | +1.77% | |
| 18.12 | 18.90 | 17.86 | 18.61 | -0.53% | |
| 19.31 | 19.44 | 18.67 | 18.71 | -1.73% | |
| 18.23 | 19.13 | 17.97 | 19.04 | +7.39% | |
| 17.93 | 18.16 | 17.51 | 17.73 | +0.17% | |
| 18.30 | 18.39 | 17.59 | 17.70 | -4.74% | |
| 19.31 | 19.50 | 18.53 | 18.58 | -5.64% | |
| 19.74 | 20.38 | 19.60 | 19.69 | +2.45% | |
| 18.93 | 19.48 | 18.82 | 19.22 | -1.54% | |
| 18.96 | 19.85 | 18.75 | 19.52 | +7.25% | |
| 18.64 | 18.72 | 17.92 | 18.20 | -3.81% | |
| 18.13 | 18.99 | 18.00 | 18.92 | +1.88% | |
| 18.84 | 19.23 | 18.54 | 18.57 | -2.42% | |
| 19.51 | 19.78 | 18.99 | 19.03 | -0.94% | |
| 18.69 | 19.44 | 18.62 | 19.21 | +5.55% | |
| 18.33 | 18.71 | 18.06 | 18.20 | +0.78% | |
| 19.48 | 19.48 | 18.04 | 18.06 | -9.47% | |
| 20.14 | 20.55 | 19.63 | 19.95 | -0.94% | |
| 19.64 | 20.59 | 19.59 | 20.14 | +3.12% | |
| 18.52 | 19.60 | 18.28 | 19.53 | +4.77% | |
| 19.20 | 19.22 | 18.58 | 18.64 | -5.43% | |
| 20.22 | 20.60 | 19.48 | 19.71 | -4.87% | |
| 20.73 | 21.07 | 20.51 | 20.72 | +2.17% | |
| 20.60 | 20.78 | 19.11 | 20.28 | -6.59% | |
| 21.05 | 21.98 | 20.91 | 21.71 | +0.84% | |
| 21.72 | 22.05 | 21.38 | 21.53 | -1.42% | |
| 22.14 | 22.32 | 21.29 | 21.84 | -2.24% | |
| 22.57 | 22.88 | 22.06 | 22.34 | -0.49% | |
| 21.66 | 22.56 | 21.31 | 22.45 | +3.50% | |
| 22.72 | 22.89 | 21.42 | 21.69 | -5.49% | |
| 21.71 | 23.13 | 21.57 | 22.95 | +6.84% | |
| 20.07 | 21.50 | 19.98 | 21.48 | +6.55% | |
| 19.88 | 20.21 | 19.69 | 20.16 | +2.39% | |
| 19.47 | 20.07 | 19.25 | 19.69 | -0.91% | |
| 19.97 | 20.25 | 18.66 | 19.87 | +0.51% | |
| 20.38 | 20.55 | 19.56 | 19.77 | -2.56% | |
| 20.47 | 20.80 | 19.78 | 20.29 | +1.86% | |
| 20.45 | 20.75 | 19.68 | 19.92 | -2.73% | |
| 19.39 | 20.55 | 19.38 | 20.48 | +5.62% | |
| 18.90 | 19.40 | 18.66 | 19.39 | +4.02% | |
| 18.97 | 19.28 | 18.49 | 18.64 | -1.84% | |
| 19.67 | 19.86 | 18.61 | 18.99 | -4.28% | |
| 20.26 | 20.59 | 19.45 | 19.84 | +0.15% | |
| 19.51 | 20.04 | 19.33 | 19.81 | +1.54% | |
| 19.98 | 20.08 | 19.15 | 19.51 | -2.89% | |
| 20.68 | 20.86 | 19.63 | 20.09 | -1.52% | |
| 20.42 | 20.98 | 20.18 | 20.40 | +0.99% | |
| 20.60 | 20.82 | 20.07 | 20.20 | +1.35% | |
| 20.09 | 20.45 | 19.89 | 19.93 | -1.29% | |
| 19.65 | 20.24 | 19.40 | 20.19 | +1.82% | |
| 19.58 | 20.35 | 19.52 | 19.83 | +3.71% | |
| 18.47 | 19.18 | 18.45 | 19.12 | +4.37% | |
| 17.21 | 18.34 | 17.18 | 18.32 | +5.29% | |
| 17.35 | 17.49 | 17.11 | 17.40 | -0.06% | |
| 17.40 | 17.56 | 17.13 | 17.41 | +0.40% | |
| 17.18 | 17.39 | 17.00 | 17.34 | +1.94% | |
| 17.10 | 17.30 | 16.84 | 17.01 | -1.28% | |
| 16.98 | 17.33 | 16.92 | 17.23 | +0.76% | |
| 17.21 | 17.38 | 17.08 | 17.10 | -0.35% | |
| 16.76 | 17.18 | 16.76 | 17.16 | +1.90% | |
| 16.91 | 17.01 | 16.48 | 16.84 | -1.23% | |
| 17.29 | 17.53 | 16.78 | 17.05 | +0.18% | |
| 16.33 | 17.31 | 16.10 | 17.02 | +5.19% | |
| 16.76 | 16.84 | 16.10 | 16.18 | -1.16% | |
| 16.54 | 16.54 | 16.36 | 16.37 | -1.03% | |
| 16.63 | 16.69 | 16.46 | 16.54 | +0.55% | |
| 16.36 | 16.50 | 16.28 | 16.45 | +0.06% | |
| 16.38 | 16.50 | 16.25 | 16.44 | +0.06% | |
| 16.30 | 16.50 | 16.27 | 16.43 | +0.31% | |
| 16.26 | 16.53 | 16.14 | 16.38 | +1.05% | |
| 15.91 | 16.22 | 15.85 | 16.21 | +1.25% | |
| 15.90 | 16.26 | 15.90 | 16.01 | +0.82% | |
| 15.78 | 15.98 | 15.63 | 15.88 | +0.83% | |
| 16.38 | 16.54 | 15.71 | 15.75 | -4.89% | |
| 17.27 | 17.30 | 16.53 | 16.56 | -5.86% | |
| 17.72 | 17.96 | 17.55 | 17.59 | +0.57% | |
| 18.01 | 18.12 | 17.37 | 17.49 | -1.49% | |
| 18.05 | 18.10 | 17.73 | 17.76 | -0.59% | |
| 17.78 | 18.12 | 17.60 | 17.86 | -1.11% | |
| 17.63 | 18.19 | 17.52 | 18.06 | -1.37% | |
| 18.31 | 18.53 | 18.05 | 18.31 | +2.40% | |
| 19.85 | 20.01 | 17.66 | 17.88 | -9.92% | |
| 19.69 | 20.06 | 19.44 | 19.85 | +3.22% | |
| 19.90 | 19.95 | 19.16 | 19.23 | -3.95% | |
| 19.90 | 20.22 | 19.84 | 20.02 | +1.68% | |
| 19.53 | 19.96 | 19.44 | 19.69 | -0.10% | |
| 19.36 | 19.98 | 19.18 | 19.71 | +3.25% | |
| 18.34 | 19.16 | 18.34 | 19.09 | +5.18% | |
| 17.76 | 18.16 | 17.73 | 18.15 | +2.20% | |
| 17.62 | 18.00 | 17.55 | 17.76 | +2.25% | |
| 17.30 | 17.58 | 17.02 | 17.37 | +1.40% | |
| 18.30 | 18.51 | 17.05 | 17.13 | -4.83% | |
| 18.40 | 18.66 | 17.97 | 18.00 | -2.44% | |
| 18.50 | 18.99 | 18.24 | 18.45 | +1.93% | |
| 18.37 | 18.70 | 18.06 | 18.10 | -3.00% | |
| 18.99 | 19.25 | 18.62 | 18.66 | -2.20% | |
| 19.33 | 19.61 | 18.88 | 19.08 | -0.68% | |
| 19.78 | 19.78 | 18.94 | 19.21 | -2.98% | |
| 19.42 | 20.20 | 19.33 | 19.80 | +4.65% | |
| 18.88 | 19.10 | 18.72 | 18.92 | +1.67% | |
| 18.45 | 18.62 | 18.14 | 18.61 | -0.16% | |
| 18.62 | 18.84 | 18.42 | 18.64 | +0.65% | |
| 18.23 | 18.67 | 18.10 | 18.52 | +2.32% | |
| 18.22 | 18.25 | 17.90 | 18.10 | -1.36% | |
| 18.28 | 18.47 | 18.05 | 18.35 | +0.71% | |
| 17.93 | 18.23 | 17.91 | 18.22 | +1.79% | |
| 18.05 | 18.31 | 17.90 | 17.90 | -1.68% | |
| 17.99 | 18.55 | 17.99 | 18.21 | +1.87% | |
| 17.66 | 17.89 | 17.47 | 17.87 | +1.36% | |
| 17.85 | 17.99 | 17.60 | 17.63 | +0.34% | |
| 17.52 | 17.79 | 17.40 | 17.57 | +2.27% | |
| 16.84 | 17.22 | 16.77 | 17.18 | +2.51% | |
| 17.03 | 17.05 | 16.66 | 16.76 | -1.53% | |
| 17.24 | 17.33 | 16.91 | 17.02 | -2.52% | |
| 16.73 | 17.57 | 16.70 | 17.46 | +5.50% | |
| 16.16 | 16.57 | 16.05 | 16.55 | +0.85% | |
| 16.50 | 16.92 | 16.38 | 16.41 | -0.73% | |
| 16.11 | 16.75 | 16.09 | 16.53 | +3.05% | |
| 15.64 | 16.20 | 15.61 | 16.04 | +0.44% | |
| 16.08 | 16.15 | 15.83 | 15.97 | +1.01% | |
| 16.24 | 16.46 | 15.77 | 15.81 | -2.77% | |
| 16.25 | 16.34 | 16.00 | 16.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XP chart for longer ranges.