Xp Inc (XP) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	16.92	16.92	16.09	16.24	-2.64%	3,558,100
2026-08-06	16.95	16.96	16.66	16.68	-1.77%	2,575,400
2026-08-05	17.19	17.37	16.97	16.98	+0.06%	3,787,100
2026-08-04	17.28	17.45	16.89	16.97	-0.35%	4,225,000
2026-08-03	17.14	17.23	16.92	17.03	-0.18%	2,870,700
2026-07-31	17.24	17.45	16.86	17.06	-0.81%	3,001,900
2026-07-30	16.67	17.27	16.44	17.20	+5.46%	3,713,800
2026-07-29	16.63	16.72	16.18	16.31	-2.92%	2,843,700
2026-07-28	16.80	17.05	16.64	16.80	+0.36%	3,314,100
2026-07-27	16.81	16.96	16.64	16.74	+0.30%	3,154,400
2026-07-24	16.88	17.00	16.66	16.69	-0.83%	2,425,800
2026-07-23	17.13	17.33	16.79	16.83	-2.72%	4,121,000
2026-07-22	16.92	17.34	16.85	17.30	+2.67%	3,185,900
2026-07-21	16.89	16.89	16.45	16.85	+0.30%	2,606,600
2026-07-20	16.74	17.10	16.71	16.80	+0.78%	3,839,900
2026-07-17	16.33	16.95	16.26	16.67	-0.06%	3,731,600
2026-07-16	16.65	16.81	16.45	16.68	-1.13%	4,171,800
2026-07-15	16.93	17.11	16.69	16.87	+0.00%	3,973,000
2026-07-14	16.67	16.90	16.46	16.87	+3.05%	7,029,400
2026-07-13	16.84	16.93	16.29	16.37	-3.25%	3,689,900
2026-07-10	17.08	17.16	16.87	16.92	+3.11%	3,919,700
2026-07-09	15.64	16.55	15.61	16.41	+6.28%	7,793,700
2026-07-08	15.74	16.01	15.13	15.44	-3.32%	20,536,600
2026-07-07	16.41	16.58	15.87	15.97	-2.62%	11,099,900
2026-07-06	16.35	16.63	16.06	16.40	+1.49%	7,640,300
2026-07-02	16.38	16.72	16.07	16.16	-0.12%	3,539,300
2026-07-01	16.08	16.52	16.07	16.18	-0.49%	4,281,500
2026-06-30	16.15	16.35	16.01	16.26	-0.31%	4,111,900
2026-06-29	16.30	16.48	16.09	16.31	+1.12%	4,265,200
2026-06-26	15.68	16.21	15.66	16.13	+2.22%	6,781,000
2026-06-25	15.88	16.18	15.64	15.78	+1.41%	4,850,100
2026-06-24	15.70	15.85	15.52	15.56	-1.02%	4,495,100
2026-06-23	15.63	15.91	15.54	15.72	-1.69%	4,066,500
2026-06-22	15.54	16.09	15.49	15.99	+4.51%	5,283,600
2026-06-18	15.47	15.64	15.16	15.30	-0.78%	6,362,700
2026-06-17	15.83	16.17	15.36	15.42	-1.66%	6,902,900
2026-06-16	15.82	15.96	15.62	15.68	-0.82%	4,187,000
2026-06-15	16.73	16.85	15.74	15.81	-1.31%	4,288,300
2026-06-12	15.86	16.10	15.69	16.02	+2.36%	7,164,100
2026-06-11	15.06	15.67	14.80	15.65	+4.75%	8,755,800
2026-06-10	15.09	15.40	14.90	14.94	-4.48%	8,647,000
2026-06-09	15.41	15.77	15.14	15.64	+2.49%	7,416,200
2026-06-08	15.31	15.39	15.09	15.26	-0.52%	6,829,100
2026-06-05	15.50	15.87	15.24	15.34	-1.92%	5,349,500
2026-06-04	15.69	15.84	15.46	15.64	+0.26%	5,078,400
2026-06-03	15.85	15.96	15.52	15.60	-3.70%	6,643,600
2026-06-02	16.52	16.57	16.18	16.20	-2.41%	6,591,800
2026-06-01	16.43	16.80	16.41	16.60	-0.42%	3,826,300
2026-05-29	16.73	16.95	16.57	16.67	-1.71%	8,178,500
2026-05-28	16.90	17.32	16.87	16.96	-1.02%	3,981,400
2026-05-27	17.27	17.53	17.07	17.14	-0.49%	5,128,200
2026-05-26	17.26	17.40	16.86	17.22	+2.38%	5,620,600
2026-05-22	17.82	17.86	16.75	16.82	-6.14%	7,862,700
2026-05-21	17.51	18.36	17.38	17.92	+1.30%	5,894,100
2026-05-20	16.95	17.86	16.82	17.69	+6.12%	8,913,400
2026-05-19	16.44	17.21	16.25	16.67	-3.86%	12,738,800
2026-05-18	17.50	17.79	16.95	17.34	-0.74%	10,983,800
2026-05-15	17.24	17.55	17.12	17.47	-0.74%	5,211,800
2026-05-14	17.53	18.11	17.53	17.60	+1.79%	6,903,700
2026-05-13	18.39	18.46	17.24	17.29	-6.79%	8,385,600
2026-05-12	18.47	18.71	18.15	18.55	-0.62%	5,455,600
2026-05-11	19.10	19.10	18.55	18.66	-2.63%	4,575,400
2026-05-08	19.07	19.36	18.96	19.17	+2.02%	4,046,100
2026-05-07	19.48	19.50	18.60	18.79	-3.99%	4,748,600
2026-05-06	19.50	19.89	19.29	19.57	+3.54%	6,015,000
2026-05-05	18.86	18.95	18.65	18.90	+2.16%	3,960,900
2026-05-04	18.93	19.06	18.45	18.50	-2.94%	4,157,700
2026-05-01	19.10	19.33	18.89	19.06	-0.52%	2,433,900
2026-04-30	18.59	19.32	18.57	19.16	+4.24%	5,040,900
2026-04-29	19.07	19.09	18.36	18.38	-4.62%	4,179,000
2026-04-28	19.31	19.45	18.99	19.27	-1.58%	2,882,900
2026-04-27	19.74	19.90	19.48	19.58	-0.81%	3,265,800
2026-04-24	19.57	19.77	19.24	19.74	+0.56%	2,615,500
2026-04-23	20.30	20.37	19.50	19.63	-3.68%	2,947,500
2026-04-22	20.69	20.69	20.16	20.38	+0.39%	3,299,700
2026-04-21	20.87	21.07	20.16	20.30	-2.50%	2,229,800
2026-04-20	20.97	21.13	20.39	20.82	-1.33%	2,842,100
2026-04-17	21.57	21.79	21.05	21.10	-0.09%	6,379,800
2026-04-16	21.11	21.28	20.58	21.12	+1.54%	3,758,000
2026-04-15	21.39	21.62	20.57	20.80	-2.07%	5,505,700
2026-04-14	20.68	21.27	20.67	21.24	+4.27%	5,874,500
2026-04-13	19.73	20.39	19.30	20.37	+1.90%	5,233,000
2026-04-10	20.10	20.48	19.66	19.99	+0.43%	6,512,600
2026-04-09	19.80	20.14	19.45	19.91	+0.58%	5,507,000
2026-04-08	20.45	20.46	19.59	19.79	+6.23%	8,751,400
2026-04-07	18.80	18.80	18.30	18.63	-1.64%	4,380,100
2026-04-06	18.72	19.07	18.67	18.94	+1.77%	3,290,700
2026-04-02	18.12	18.90	17.86	18.61	-0.53%	4,956,500
2026-04-01	19.31	19.44	18.67	18.71	-1.73%	6,037,500
2026-03-31	18.23	19.13	17.97	19.04	+7.39%	8,319,700
2026-03-30	17.93	18.16	17.51	17.73	+0.17%	4,896,600
2026-03-27	18.30	18.39	17.59	17.70	-4.74%	9,426,100
2026-03-26	19.31	19.50	18.53	18.58	-5.64%	4,506,900
2026-03-25	19.74	20.38	19.60	19.69	+2.45%	6,380,000
2026-03-24	18.93	19.48	18.82	19.22	-1.54%	3,865,200
2026-03-23	18.96	19.85	18.75	19.52	+7.25%	6,826,400
2026-03-20	18.64	18.72	17.92	18.20	-3.81%	5,975,500
2026-03-19	18.13	18.99	18.00	18.92	+1.88%	4,372,300
2026-03-18	18.84	19.23	18.54	18.57	-2.42%	3,800,600
2026-03-17	19.51	19.78	18.98	19.03	-0.94%	5,312,700
2026-03-16	18.69	19.43	18.62	19.21	+5.55%	6,106,400
2026-03-13	18.33	18.71	18.06	18.20	+0.78%	10,477,000
2026-03-12	19.48	19.48	18.04	18.06	-9.47%	8,211,600
2026-03-11	20.14	20.55	19.63	19.95	-0.94%	6,539,300
2026-03-10	19.64	20.59	19.59	20.14	+3.12%	5,583,905
2026-03-09	18.52	19.60	18.28	19.53	+4.77%	6,630,888
2026-03-06	19.20	19.22	18.58	18.64	-5.43%	7,068,400
2026-03-05	20.21	20.60	19.48	19.71	-4.87%	5,376,100
2026-03-04	20.73	21.07	20.51	20.72	+2.17%	3,930,100
2026-03-03	20.60	20.78	19.11	20.28	-6.59%	8,568,100
2026-03-02	21.05	21.98	20.91	21.71	+0.84%	6,067,200
2026-02-27	21.72	22.05	21.38	21.53	-1.42%	6,189,400
2026-02-26	22.14	22.32	21.29	21.84	-2.24%	4,192,200
2026-02-25	22.57	22.88	22.06	22.34	-0.49%	4,386,200
2026-02-24	21.66	22.55	21.31	22.45	+3.50%	7,995,900
2026-02-23	22.72	22.89	21.42	21.69	-5.49%	9,866,500
2026-02-20	21.71	23.13	21.57	22.95	+6.84%	12,595,800
2026-02-19	20.07	21.50	19.98	21.48	+6.55%	10,535,500
2026-02-18	19.88	20.21	19.69	20.16	+2.39%	6,156,900
2026-02-17	19.47	20.07	19.25	19.69	-0.91%	3,474,200
2026-02-13	19.97	20.25	18.66	19.87	+0.51%	8,672,400
2026-02-12	20.38	20.55	19.55	19.77	-2.56%	8,459,700
2026-02-11	20.47	20.80	19.78	20.29	+1.86%	8,954,800
2026-02-10	20.45	20.75	19.68	19.92	-2.73%	8,409,200
2026-02-09	19.39	20.55	19.38	20.48	+5.62%	5,948,400
2026-02-06	18.90	19.40	18.66	19.39	+4.02%	4,495,900
2026-02-05	18.97	19.27	18.49	18.64	-1.84%	5,142,700
2026-02-04	19.67	19.86	18.61	18.99	-4.28%	7,611,100
2026-02-03	20.26	20.59	19.45	19.84	+0.15%	5,893,900
2026-02-02	19.51	20.04	19.33	19.81	+1.54%	5,818,800
2026-01-30	19.98	20.08	19.15	19.51	-2.89%	8,599,000
2026-01-29	20.68	20.86	19.63	20.09	-1.52%	13,011,500
2026-01-28	20.41	20.98	20.18	20.40	+0.99%	20,144,400
2026-01-27	20.60	20.82	20.07	20.20	+1.35%	10,956,400
2026-01-26	20.09	20.45	19.89	19.93	-1.29%	4,731,900
2026-01-23	19.65	20.24	19.40	20.19	+1.82%	6,842,300
2026-01-22	19.58	20.34	19.52	19.83	+3.71%	9,514,400
2026-01-21	18.47	19.18	18.45	19.12	+4.37%	8,657,900
2026-01-20	17.20	18.34	17.18	18.32	+5.29%	8,620,900
2026-01-16	17.35	17.49	17.11	17.40	-0.06%	4,331,600
2026-01-15	17.40	17.56	17.13	17.41	+0.40%	3,537,600
2026-01-14	17.18	17.39	17.00	17.34	+1.94%	6,259,200
2026-01-13	17.10	17.30	16.84	17.01	-1.28%	4,554,200
2026-01-12	16.98	17.33	16.92	17.23	+0.76%	4,412,000
2026-01-09	17.21	17.38	17.08	17.10	-0.35%	5,686,500
2026-01-08	16.76	17.18	16.76	17.16	+1.90%	3,907,500
2026-01-07	16.91	17.00	16.48	16.84	-1.23%	3,979,500
2026-01-06	17.29	17.53	16.77	17.05	+0.18%	6,763,100
2026-01-05	16.33	17.30	16.10	17.02	+5.19%	5,124,200
2026-01-02	16.76	16.84	16.10	16.18	-1.16%	6,801,200
2025-12-31	16.54	16.54	16.36	16.37	-1.03%	1,741,000
2025-12-30	16.63	16.69	16.45	16.54	+0.55%	4,186,600
2025-12-29	16.36	16.50	16.28	16.45	+0.06%	2,748,700
2025-12-26	16.38	16.50	16.25	16.44	+0.06%	2,504,300
2025-12-24	16.30	16.50	16.27	16.43	+0.31%	2,216,400
2025-12-23	16.26	16.52	16.14	16.38	+1.05%	6,163,600
2025-12-22	15.91	16.21	15.85	16.21	+1.25%	5,481,600
2025-12-19	15.90	16.25	15.90	16.01	+0.82%	5,408,900
2025-12-18	15.78	15.98	15.63	15.88	+0.83%	5,365,700
2025-12-17	16.38	16.54	15.71	15.75	-4.89%	6,975,000
2025-12-16	17.27	17.30	16.53	16.56	-5.86%	5,546,600
2025-12-15	17.72	17.95	17.55	17.59	+0.57%	5,953,900
2025-12-12	18.01	18.12	17.36	17.49	-1.49%	6,430,200
2025-12-11	18.05	18.10	17.73	17.75	-0.59%	4,373,200
2025-12-10	17.78	18.12	17.60	17.86	-1.11%	4,673,300
2025-12-09	17.63	18.19	17.52	18.06	-1.37%	12,768,170
2025-12-08	18.31	18.53	18.05	18.31	+2.40%	8,022,213
2025-12-05	19.85	20.01	17.66	17.88	-9.92%	18,729,700
2025-12-04	19.69	20.05	19.44	19.85	+3.22%	8,642,200
2025-12-03	19.90	19.95	19.16	19.23	-3.95%	6,478,900
2025-12-02	19.90	20.22	19.84	20.02	+1.68%	13,185,400
2025-12-01	19.53	19.96	19.44	19.69	-0.10%	5,180,300
2025-11-28	19.36	19.98	19.18	19.71	+3.25%	6,395,900
2025-11-26	18.34	19.16	18.34	19.09	+5.18%	4,762,700
2025-11-25	17.76	18.16	17.73	18.15	+2.20%	5,253,700
2025-11-24	17.62	18.00	17.55	17.76	+2.25%	12,346,500
2025-11-21	17.30	17.58	17.02	17.37	+1.40%	6,470,700
2025-11-20	18.30	18.51	17.05	17.13	-4.83%	6,376,700
2025-11-19	18.40	18.66	17.97	18.00	-2.44%	6,233,800
2025-11-18	18.50	18.99	18.24	18.45	+1.93%	15,740,700
2025-11-17	18.37	18.70	18.06	18.10	-3.00%	12,689,000
2025-11-14	18.99	19.25	18.61	18.66	-2.20%	11,247,800
2025-11-13	19.33	19.61	18.88	19.08	-0.68%	4,637,600
2025-11-12	19.78	19.78	18.93	19.21	-2.98%	10,166,200
2025-11-11	19.42	20.20	19.33	19.80	+4.65%	12,684,000
2025-11-10	18.88	19.10	18.72	18.92	+1.67%	4,289,700
2025-11-07	18.45	18.62	18.14	18.61	-0.16%	2,973,300
2025-11-06	18.62	18.84	18.42	18.64	+0.65%	5,371,600
2025-11-05	18.23	18.67	18.10	18.52	+2.32%	7,330,500
2025-11-04	18.22	18.25	17.90	18.10	-1.36%	6,472,700
2025-11-03	18.28	18.47	18.05	18.35	+0.71%	3,551,600
2025-10-31	17.93	18.23	17.91	18.22	+1.79%	4,575,900
2025-10-30	18.05	18.31	17.90	17.90	-1.68%	3,696,500
2025-10-29	17.99	18.55	17.99	18.20	+1.87%	4,700,000
2025-10-28	17.66	17.89	17.47	17.87	+1.36%	4,139,800
2025-10-27	17.85	17.99	17.60	17.63	+0.34%	2,702,300
2025-10-24	17.52	17.79	17.40	17.57	+2.27%	5,298,800
2025-10-23	16.84	17.21	16.77	17.18	+2.51%	5,630,600
2025-10-22	17.03	17.05	16.66	16.76	-1.53%	2,344,800
2025-10-21	17.24	17.33	16.91	17.02	-2.52%	5,088,700
2025-10-20	16.73	17.57	16.70	17.46	+5.50%	7,165,500
2025-10-17	16.16	16.57	16.05	16.55	+0.85%	6,946,300
2025-10-16	16.50	16.91	16.38	16.41	-0.73%	7,254,500
2025-10-15	16.11	16.75	16.09	16.53	+3.05%	9,894,500
2025-10-14	15.64	16.20	15.61	16.04	+0.44%	6,823,500
2025-10-13	16.08	16.15	15.83	15.97	+1.01%	4,977,700
2025-10-10	16.24	16.46	15.77	15.81	-2.77%	9,670,900
2025-10-09	16.25	16.34	16.00	16.26	+0.31%	6,690,100
2025-10-08	16.66	16.75	16.00	16.21	-1.52%	14,819,100
2025-10-07	16.95	16.98	16.36	16.46	-3.86%	8,400,700
2025-10-06	17.44	17.50	17.07	17.12	-1.27%	6,308,700
2025-10-03	17.63	17.70	17.16	17.34	-1.31%	7,376,600
2025-10-02	18.43	18.55	17.52	17.57	-3.62%	9,630,000
2025-10-01	18.97	19.18	18.21	18.23	-2.98%	6,035,300
2025-09-30	18.98	19.21	18.54	18.79	-1.26%	6,867,800
2025-09-29	19.02	19.19	18.89	19.03	+1.33%	4,065,100
2025-09-26	18.85	18.98	18.46	18.78	-0.42%	5,188,500
2025-09-25	18.99	19.42	18.84	18.86	-1.82%	7,594,300
2025-09-24	19.31	19.41	18.84	19.21	-1.44%	8,591,000
2025-09-23	19.65	19.84	19.40	19.49	+0.05%	4,295,700
2025-09-22	19.55	19.65	19.26	19.48	-1.42%	5,766,600
2025-09-19	20.14	20.17	19.50	19.76	-1.74%	7,084,500
2025-09-18	20.24	20.24	19.68	20.11	+0.80%	5,779,600
2025-09-17	19.20	20.35	19.20	19.95	+4.23%	8,260,400
2025-09-16	18.92	19.35	18.92	19.14	+2.08%	8,379,400
2025-09-15	18.97	19.13	18.75	18.75	-0.64%	6,580,700
2025-09-12	18.82	19.04	18.75	18.87	-0.21%	11,104,100
2025-09-11	18.74	19.18	18.62	18.91	+1.34%	10,128,100
2025-09-10	18.23	18.78	18.23	18.66	+2.47%	6,703,300
2025-09-09	18.46	18.70	18.20	18.21	-1.73%	5,073,100
2025-09-08	19.01	19.02	18.23	18.53	-2.01%	9,740,700
2025-09-05	18.48	18.92	18.40	18.91	+5.64%	6,325,100
2025-09-04	17.77	18.05	17.55	17.90	+0.51%	4,828,000
2025-09-03	17.98	18.07	17.77	17.81	-0.39%	6,020,200
2025-09-02	17.75	17.89	17.48	17.88	-1.43%	5,387,200
2025-08-29	18.46	18.55	18.05	18.14	-2.39%	7,611,900
2025-08-28	17.41	18.87	17.41	18.59	+8.68%	15,865,100
2025-08-27	16.79	17.11	16.66	17.10	+2.03%	7,380,600
2025-08-26	16.63	16.84	16.57	16.76	+0.24%	8,560,800
2025-08-25	16.54	16.93	16.44	16.72	+1.58%	7,015,100
2025-08-22	16.19	16.80	16.14	16.46	+1.79%	8,968,300
2025-08-21	16.00	16.21	15.88	16.17	+0.78%	5,931,700
2025-08-20	16.09	16.38	15.97	16.05	+0.28%	7,586,100
2025-08-19	16.19	16.66	15.71	16.00	-8.57%	17,680,900
2025-08-18	17.72	17.75	17.43	17.50	-0.34%	6,327,700
2025-08-15	17.49	17.77	17.41	17.56	+0.98%	3,645,300
2025-08-14	17.34	17.59	17.21	17.39	-0.57%	3,272,600
2025-08-13	17.49	17.64	17.41	17.49	+0.34%	3,456,100
2025-08-12	17.01	17.54	16.96	17.43	+4.37%	5,006,900
2025-08-11	17.27	17.36	16.63	16.70	-3.58%	5,551,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+15.30%). Worst month: Dec (-8.68%). Based on 5 years of daily data (2022–2026).

Jan+15.30%
Feb-6.10%
Mar-1.86%
Apr+6.35%
May+6.45%
Jun+5.85%
Jul+0.61%
Aug+5.35%
Sep-3.36%
Oct-6.86%
Nov-1.83%
Dec-8.68%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Xp Inc's (XP) latest close?

16.24 on 2026-08-07, from the Closelook data lake's daily price record.

What is XP's 52-week high and low?

23.13 high and 14.80 low over the trailing 52 weeks, as of 2026-08-07.

What is Xp Inc's strongest and weakest month historically?

Historically, XP's strongest calendar month has been Jan (average +15.30%) and its weakest Dec (average -8.68%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.