Xp Inc (XP) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -36.2% vs the 50-day and -25.6% vs the 200-day average, 56.3% below the 52-week high and +3.7% off the 52-week low; a golden cross printed 22 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Xp Inc trades 36.2% below its 50-day and 25.6% below its 200-day moving average. (as of 2026-10-30)

XP runs an open investment platform in Brazil, giving retail and institutional clients access to brokerage, fixed income, funds, credit, pension and insurance products. It also manages mutual and wealth funds, arranges loans and foreign-exchange deals for corporate clients, and sells financial education courses.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the XP overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	14.47	14.61	14.21	14.29	-5.05%	20,522,239
2026-10-29	15.78	15.86	14.86	15.05	-6.46%	20,770,700
2026-10-28	15.56	16.18	15.47	16.09	+0.81%	32,547,300
2026-10-27	16.01	16.64	15.81	15.96	+1.62%	41,189,300
2026-10-26	14.54	16.16	13.78	15.71	-48.36%	133,089,000
2026-10-23	29.50	30.64	28.89	30.41	+3.61%	12,303,900
2026-10-22	29.90	30.39	28.77	29.35	-3.52%	13,522,300
2026-10-21	31.34	31.43	30.29	30.42	-2.94%	11,833,900
2026-10-20	30.67	31.66	30.29	31.34	+3.57%	12,772,200
2026-10-19	30.19	30.82	29.81	30.26	+3.52%	9,452,200
2026-10-16	30.32	30.34	28.99	29.23	-2.70%	9,642,900
2026-10-15	29.52	30.57	29.16	30.04	-1.48%	10,177,100
2026-10-14	30.65	31.00	29.85	30.49	-2.84%	10,027,800
2026-10-13	31.67	32.33	31.25	31.38	-3.74%	10,243,600
2026-10-12	32.11	32.73	32.04	32.60	+1.18%	6,480,900
2026-10-09	31.09	32.29	30.80	32.22	+6.65%	11,232,000
2026-10-08	29.69	30.88	29.29	30.21	+2.30%	14,352,100
2026-10-07	29.44	30.21	29.37	29.53	-0.67%	14,285,700
2026-10-06	29.25	29.77	28.68	29.73	+5.61%	23,099,900
2026-10-05	25.97	29.00	25.84	28.15	+30.93%	48,243,500
2026-10-02	21.39	21.72	20.57	21.50	+1.56%	12,165,500
2026-10-01	20.91	21.36	20.41	21.17	+0.83%	9,618,800
2026-09-30	20.51	21.46	20.41	21.00	+3.58%	10,424,400
2026-09-29	20.19	20.54	19.96	20.27	+0.20%	6,872,000
2026-09-28	19.97	20.64	19.78	20.23	-1.37%	6,454,600
2026-09-25	20.52	20.66	19.92	20.51	-0.05%	5,232,300
2026-09-24	20.76	20.98	20.28	20.52	-1.72%	6,619,700
2026-09-23	21.18	21.57	20.85	20.88	-1.56%	7,476,800
2026-09-22	20.54	21.31	20.29	21.21	+2.07%	8,013,700
2026-09-21	20.36	20.86	20.24	20.78	+3.85%	8,013,600
2026-09-18	20.16	20.25	19.76	20.01	-0.89%	7,747,400
2026-09-17	20.08	20.42	19.54	20.19	+2.18%	7,094,400
2026-09-16	19.48	19.84	19.26	19.76	+1.18%	5,744,700
2026-09-15	19.54	19.68	19.33	19.53	-0.33%	5,326,700
2026-09-14	19.24	19.65	19.14	19.59	-1.33%	5,325,300
2026-09-11	20.04	20.08	19.50	19.86	-0.55%	8,036,500
2026-09-10	18.86	20.14	18.79	19.97	+4.88%	9,788,800
2026-09-09	19.81	19.81	18.89	19.04	-4.75%	23,485,900
2026-09-08	20.46	20.46	19.86	19.99	+0.65%	6,500,900
2026-09-04	19.67	20.11	19.65	19.86	-0.70%	5,020,000
2026-09-03	20.74	20.75	19.60	20.00	+0.05%	8,825,800
2026-09-02	18.95	20.05	18.90	19.99	+6.78%	9,065,400
2026-09-01	18.11	19.06	18.11	18.72	+2.69%	5,841,100
2026-08-31	18.18	18.58	18.13	18.23	+3.23%	5,689,700
2026-08-28	17.80	17.82	17.24	17.66	-0.11%	4,169,900
2026-08-27	17.76	17.87	17.57	17.68	-0.73%	3,675,000
2026-08-26	18.09	18.33	17.78	17.81	+0.06%	4,974,500
2026-08-25	17.06	17.83	16.92	17.80	+4.28%	5,684,110
2026-08-24	16.71	17.60	16.58	17.07	+1.55%	4,524,697
2026-08-21	16.17	16.98	16.15	16.81	+5.13%	6,597,800
2026-08-20	16.58	16.60	15.92	15.99	-3.27%	5,307,200
2026-08-19	16.24	16.70	16.05	16.53	+4.36%	5,204,900
2026-08-18	15.70	16.27	15.54	15.84	+0.89%	8,140,400
2026-08-17	15.93	15.98	15.46	15.70	-0.76%	5,867,000
2026-08-14	15.93	16.03	15.54	15.82	-0.13%	6,005,300
2026-08-13	15.46	15.89	15.44	15.84	+2.59%	3,727,400
2026-08-12	15.49	15.73	15.39	15.44	-0.45%	3,831,300
2026-08-11	16.20	16.32	15.45	15.51	-4.26%	5,642,000
2026-08-10	16.15	16.27	15.93	16.20	-0.25%	2,867,300
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

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+5.78%
Sep+0.51%
Oct-6.86%
Nov-1.83%
Dec-8.68%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

14.29 on 2026-10-30, from the Closelook data lake's daily price record.

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

32.73 high and 13.78 low over the trailing 52 weeks, as of 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on XP?

Mixed moving-average stack: Trades -36.2% vs the 50-day and -25.6% vs the 200-day average, 56.3% below the 52-week high and +3.7% off the 52-week low; a golden cross printed 22 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is XP above its 50-day and 200-day moving averages?

Xp Inc trades 36.2% below its 50-day and 25.6% below its 200-day moving average (46.3% below its 20-day). As of 2026-10-30.