XP Inc. (XP) stock
XPNasdaqSecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31
$15.49+0.45 (+2.99%)
Close on Nov 13, 2026Market cap $8.04BP/E 8.7Yield –
Price history
XP share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$15.49
+2.99% on the day
52-week range
$13.78 – $32.73
-52.7% from the high
Change over 52 weeks
-18.8%
From $19.08 on Nov 13, 2025
Average volume
10.15M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $15.14 | $15.50 | $15.03 | $15.49 | +2.99% | 7,862,307 |
| Nov 12, 2026 | $15.00 | $15.25 | $14.75 | $15.04 | -2.24% | 8,732,594 |
| Nov 11, 2026 | $15.20 | $15.52 | $15.03 | $15.39 | +3.95% | 8,171,442 |
| Nov 10, 2026 | $15.18 | $15.24 | $14.67 | $14.80 | -4.33% | 8,766,928 |
| Nov 9, 2026 | $15.28 | $15.69 | $15.16 | $15.47 | +2.18% | 6,539,460 |
| Nov 6, 2026 | $15.06 | $15.42 | $14.87 | $15.14 | +2.44% | 7,912,931 |
| Nov 5, 2026 | $15.10 | $15.32 | $14.33 | $14.78 | -2.57% | 14,031,040 |
| Nov 4, 2026 | $14.90 | $15.20 | $14.79 | $15.17 | +4.19% | 13,826,450 |
| Nov 3, 2026 | $13.95 | $14.59 | $13.92 | $14.56 | +3.70% | 10,866,860 |
| Nov 2, 2026 | $14.36 | $14.85 | $13.97 | $14.04 | -1.75% | 14,822,120 |
| Oct 30, 2026 | $14.47 | $14.61 | $14.21 | $14.29 | -5.05% | 20,538,650 |
| Oct 29, 2026 | $15.78 | $15.86 | $14.86 | $15.05 | -6.46% | 20,770,720 |
| Oct 28, 2026 | $15.56 | $16.19 | $15.47 | $16.09 | +0.81% | 32,547,290 |
| Oct 27, 2026 | $16.01 | $16.64 | $15.81 | $15.96 | +1.62% | 41,189,280 |
| Oct 26, 2026 | $14.55 | $16.16 | $13.78 | $15.71 | -48.36% | 133,089,000 |
| Oct 23, 2026 | $29.50 | $30.64 | $28.89 | $30.41 | +3.61% | 12,307,660 |
| Oct 22, 2026 | $29.90 | $30.39 | $28.77 | $29.35 | -3.52% | 13,522,460 |
| Oct 21, 2026 | $31.34 | $31.43 | $30.29 | $30.42 | -2.94% | 11,834,610 |
| Oct 20, 2026 | $30.67 | $31.67 | $30.29 | $31.34 | +3.57% | 12,772,800 |
| Oct 19, 2026 | $30.19 | $30.83 | $29.81 | $30.26 | +3.52% | 9,452,365 |
| Oct 16, 2026 | $30.32 | $30.34 | $28.99 | $29.23 | -2.70% | 9,643,132 |
| Oct 15, 2026 | $29.52 | $30.57 | $29.16 | $30.04 | -1.48% | 10,177,810 |
| Oct 14, 2026 | $30.65 | $31.00 | $29.85 | $30.49 | -2.84% | 10,030,460 |
| Oct 13, 2026 | $31.67 | $32.33 | $31.25 | $31.38 | -3.74% | 10,244,590 |
| Oct 12, 2026 | $32.11 | $32.73 | $32.04 | $32.60 | +1.18% | 6,481,099 |
| Oct 9, 2026 | $31.09 | $32.29 | $30.80 | $32.22 | +6.65% | 11,233,420 |
| Oct 8, 2026 | $29.69 | $30.88 | $29.29 | $30.21 | +2.30% | 14,353,440 |
| Oct 7, 2026 | $29.44 | $30.22 | $29.37 | $29.53 | -0.67% | 14,285,680 |
| Oct 6, 2026 | $29.25 | $29.77 | $28.68 | $29.73 | +5.61% | 23,107,130 |
| Oct 5, 2026 | $25.97 | $29.00 | $25.84 | $28.15 | +30.93% | 48,252,410 |
| Oct 2, 2026 | $21.39 | $21.72 | $20.57 | $21.50 | +1.56% | 12,165,520 |
| Oct 1, 2026 | $20.91 | $21.36 | $20.42 | $21.17 | +0.83% | 9,618,808 |
| Sep 30, 2026 | $20.51 | $21.47 | $20.41 | $21.00 | +3.58% | 10,424,430 |
| Sep 29, 2026 | $20.19 | $20.54 | $19.96 | $20.27 | +0.20% | 6,871,963 |
| Sep 28, 2026 | $19.97 | $20.64 | $19.78 | $20.23 | -1.37% | 6,454,586 |
| Sep 25, 2026 | $20.52 | $20.66 | $19.92 | $20.51 | -0.05% | 5,232,350 |
| Sep 24, 2026 | $20.76 | $20.99 | $20.28 | $20.52 | -1.72% | 6,619,857 |
| Sep 23, 2026 | $21.19 | $21.57 | $20.85 | $20.88 | -1.56% | 7,476,852 |
| Sep 22, 2026 | $20.54 | $21.31 | $20.29 | $21.21 | +2.07% | 8,013,865 |
| Sep 21, 2026 | $20.36 | $20.86 | $20.24 | $20.78 | +3.85% | 8,013,956 |
| Sep 18, 2026 | $20.17 | $20.25 | $19.76 | $20.01 | -0.89% | 7,747,737 |
| Sep 17, 2026 | $20.08 | $20.42 | $19.54 | $20.19 | +2.18% | 7,094,759 |
| Sep 16, 2026 | $19.48 | $19.85 | $19.26 | $19.76 | +1.18% | 5,744,852 |
| Sep 15, 2026 | $19.54 | $19.69 | $19.33 | $19.53 | -0.33% | 5,326,705 |
| Sep 14, 2026 | $19.24 | $19.65 | $19.15 | $19.60 | -1.33% | 5,325,388 |
| Sep 11, 2026 | $20.04 | $20.08 | $19.51 | $19.86 | -0.55% | 8,036,493 |
| Sep 10, 2026 | $18.86 | $20.14 | $18.79 | $19.97 | +4.88% | 9,789,093 |
| Sep 9, 2026 | $19.81 | $19.81 | $18.90 | $19.04 | -4.75% | 23,486,620 |
| Sep 8, 2026 | $20.46 | $20.46 | $19.86 | $19.99 | +0.65% | 6,500,890 |
| Sep 4, 2026 | $19.67 | $20.11 | $19.65 | $19.86 | -0.70% | 5,019,985 |
| Sep 3, 2026 | $20.74 | $20.75 | $19.60 | $20.00 | +0.05% | 8,825,833 |
| Sep 2, 2026 | $18.96 | $20.05 | $18.90 | $19.99 | +6.78% | 9,065,588 |
| Sep 1, 2026 | $18.11 | $19.06 | $18.11 | $18.72 | +2.69% | 5,841,162 |
| Aug 31, 2026 | $18.18 | $18.58 | $18.13 | $18.23 | +3.23% | 5,689,673 |
| Aug 28, 2026 | $17.80 | $17.82 | $17.24 | $17.66 | -0.11% | 4,169,952 |
| Aug 27, 2026 | $17.76 | $17.87 | $17.57 | $17.68 | -0.73% | 3,675,000 |
| Aug 26, 2026 | $18.09 | $18.33 | $17.78 | $17.81 | +0.06% | 4,974,466 |
| Aug 25, 2026 | $17.06 | $17.83 | $16.92 | $17.80 | +4.28% | 5,684,110 |
| Aug 24, 2026 | $16.71 | $17.60 | $16.58 | $17.07 | +1.55% | 4,524,697 |
| Aug 21, 2026 | $16.17 | $16.98 | $16.15 | $16.81 | +5.13% | 6,597,826 |
| Aug 20, 2026 | $16.58 | $16.60 | $15.92 | $15.99 | -3.27% | 5,307,168 |
| Aug 19, 2026 | $16.24 | $16.70 | $16.05 | $16.53 | +4.36% | 5,204,976 |
| Aug 18, 2026 | $15.70 | $16.27 | $15.54 | $15.84 | +0.89% | 8,140,480 |
| Aug 17, 2026 | $15.93 | $15.98 | $15.46 | $15.70 | -0.76% | 5,867,029 |
| Aug 14, 2026 | $15.93 | $16.03 | $15.54 | $15.82 | -0.13% | 6,005,516 |
| Aug 13, 2026 | $15.46 | $15.90 | $15.44 | $15.84 | +2.59% | 3,727,676 |
| Aug 12, 2026 | $15.49 | $15.73 | $15.40 | $15.44 | -0.45% | 3,831,283 |
| Aug 11, 2026 | $16.20 | $16.32 | $15.45 | $15.51 | -4.26% | 5,642,034 |
| Aug 10, 2026 | $16.15 | $16.27 | $15.93 | $16.20 | -0.25% | 2,867,312 |
| Aug 7, 2026 | $16.92 | $16.92 | $16.09 | $16.24 | -2.64% | 3,558,076 |
| Aug 6, 2026 | $16.95 | $16.96 | $16.66 | $16.68 | -1.77% | 2,575,780 |
| Aug 5, 2026 | $17.19 | $17.37 | $16.97 | $16.98 | +0.06% | 3,787,091 |
| Aug 4, 2026 | $17.28 | $17.45 | $16.89 | $16.97 | -0.35% | 4,225,153 |
| Aug 3, 2026 | $17.14 | $17.23 | $16.92 | $17.03 | -0.18% | 2,870,697 |
| Jul 31, 2026 | $17.24 | $17.45 | $16.87 | $17.06 | -0.81% | 3,001,950 |
| Jul 30, 2026 | $16.67 | $17.28 | $16.44 | $17.20 | +5.46% | 3,713,844 |
| Jul 29, 2026 | $16.63 | $16.72 | $16.18 | $16.31 | -2.92% | 2,843,692 |
| Jul 28, 2026 | $16.80 | $17.05 | $16.64 | $16.80 | +0.36% | 3,314,079 |
| Jul 27, 2026 | $16.81 | $16.96 | $16.64 | $16.74 | +0.30% | 3,154,532 |
| Jul 24, 2026 | $16.88 | $17.00 | $16.67 | $16.69 | -0.83% | 2,425,809 |
| Jul 23, 2026 | $17.13 | $17.33 | $16.79 | $16.83 | -2.72% | 4,121,001 |
| Jul 22, 2026 | $16.92 | $17.34 | $16.85 | $17.30 | +2.67% | 3,185,964 |
| Jul 21, 2026 | $16.89 | $16.89 | $16.45 | $16.85 | +0.30% | 2,606,686 |
| Jul 20, 2026 | $16.74 | $17.10 | $16.71 | $16.80 | +0.78% | 3,839,921 |
| Jul 17, 2026 | $16.33 | $16.95 | $16.26 | $16.67 | -0.06% | 3,731,616 |
| Jul 16, 2026 | $16.65 | $16.81 | $16.45 | $16.68 | -1.13% | 4,171,833 |
| Jul 15, 2026 | $16.93 | $17.12 | $16.69 | $16.87 | 0.00% | 3,973,010 |
| Jul 14, 2026 | $16.67 | $16.90 | $16.46 | $16.87 | +3.05% | 7,029,405 |
| Jul 13, 2026 | $16.84 | $16.93 | $16.29 | $16.37 | -3.25% | 3,689,961 |
| Jul 10, 2026 | $17.08 | $17.17 | $16.87 | $16.92 | +3.11% | 3,919,660 |
| Jul 9, 2026 | $15.64 | $16.55 | $15.61 | $16.41 | +6.28% | 7,793,670 |
| Jul 8, 2026 | $15.74 | $16.01 | $15.14 | $15.44 | -3.32% | 20,536,670 |
| Jul 7, 2026 | $16.41 | $16.58 | $15.87 | $15.97 | -2.62% | 11,099,890 |
| Jul 6, 2026 | $16.35 | $16.63 | $16.06 | $16.40 | +1.49% | 7,640,272 |
| Jul 2, 2026 | $16.38 | $16.72 | $16.07 | $16.16 | -0.12% | 3,539,327 |
| Jul 1, 2026 | $16.08 | $16.52 | $16.07 | $16.18 | -0.49% | 4,281,541 |
| Jun 30, 2026 | $16.15 | $16.35 | $16.01 | $16.26 | -0.31% | 4,111,883 |
| Jun 29, 2026 | $16.30 | $16.48 | $16.09 | $16.31 | +1.12% | 4,265,247 |
| Jun 26, 2026 | $15.68 | $16.21 | $15.66 | $16.13 | +2.22% | 6,780,961 |
| Jun 25, 2026 | $15.88 | $16.18 | $15.65 | $15.78 | +1.41% | 4,850,068 |
| Jun 24, 2026 | $15.70 | $15.85 | $15.52 | $15.56 | -1.02% | 4,495,130 |
| Jun 23, 2026 | $15.63 | $15.91 | $15.54 | $15.72 | -1.69% | 4,066,536 |
| Jun 22, 2026 | $15.54 | $16.09 | $15.49 | $15.99 | +4.51% | 5,283,632 |
| Jun 18, 2026 | $15.47 | $15.64 | $15.16 | $15.30 | -0.78% | 6,362,779 |
| Jun 17, 2026 | $15.83 | $16.17 | $15.36 | $15.42 | -1.66% | 6,903,278 |
| Jun 16, 2026 | $15.82 | $15.96 | $15.62 | $15.68 | -0.82% | 4,186,981 |
| Jun 15, 2026 | $16.73 | $16.85 | $15.75 | $15.81 | -1.31% | 4,288,689 |
| Jun 12, 2026 | $15.86 | $16.10 | $15.69 | $16.02 | +2.36% | 7,164,072 |
| Jun 11, 2026 | $15.06 | $15.67 | $14.80 | $15.65 | +4.75% | 8,755,805 |
| Jun 10, 2026 | $15.09 | $15.40 | $14.90 | $14.94 | -4.48% | 8,646,961 |
| Jun 9, 2026 | $15.41 | $15.77 | $15.15 | $15.64 | +2.49% | 7,416,437 |
| Jun 8, 2026 | $15.32 | $15.39 | $15.09 | $15.26 | -0.52% | 6,829,195 |
| Jun 5, 2026 | $15.50 | $15.87 | $15.24 | $15.34 | -1.92% | 5,349,508 |
| Jun 4, 2026 | $15.69 | $15.84 | $15.46 | $15.64 | +0.26% | 5,078,393 |
| Jun 3, 2026 | $15.85 | $15.96 | $15.52 | $15.60 | -3.70% | 6,643,598 |
| Jun 2, 2026 | $16.52 | $16.57 | $16.18 | $16.20 | -2.41% | 6,591,880 |
| Jun 1, 2026 | $16.43 | $16.80 | $16.41 | $16.60 | -0.42% | 3,826,284 |
| May 29, 2026 | $16.73 | $16.95 | $16.57 | $16.67 | -1.71% | 8,179,067 |
| May 28, 2026 | $16.90 | $17.32 | $16.87 | $16.96 | -1.02% | 3,985,489 |
| May 27, 2026 | $17.27 | $17.53 | $17.08 | $17.14 | -0.49% | 5,128,197 |
| May 26, 2026 | $17.26 | $17.40 | $16.86 | $17.22 | +2.38% | 5,620,614 |
| May 22, 2026 | $17.82 | $17.86 | $16.75 | $16.82 | -6.14% | 7,863,478 |
| May 21, 2026 | $17.51 | $18.36 | $17.38 | $17.92 | +1.30% | 5,894,171 |
| May 20, 2026 | $16.96 | $17.86 | $16.82 | $17.69 | +6.12% | 8,913,431 |
| May 19, 2026 | $16.44 | $17.21 | $16.25 | $16.67 | -3.86% | 12,738,830 |
| May 18, 2026 | $17.50 | $17.79 | $16.95 | $17.34 | -0.74% | 10,983,830 |
| May 15, 2026 | $17.24 | $17.55 | $17.12 | $17.47 | -0.74% | 5,212,095 |
| May 14, 2026 | $17.53 | $18.12 | $17.53 | $17.60 | +1.79% | 6,904,006 |
| May 13, 2026 | $18.39 | $18.46 | $17.24 | $17.29 | -6.79% | 8,385,663 |
| May 12, 2026 | $18.47 | $18.72 | $18.15 | $18.55 | -0.62% | 5,455,610 |
| May 11, 2026 | $19.10 | $19.10 | $18.55 | $18.67 | -2.63% | 4,575,438 |
| May 8, 2026 | $19.07 | $19.36 | $18.96 | $19.17 | +2.02% | 4,046,114 |
| May 7, 2026 | $19.49 | $19.50 | $18.60 | $18.79 | -3.99% | 4,748,622 |
| May 6, 2026 | $19.50 | $19.89 | $19.29 | $19.57 | +3.54% | 6,015,001 |
| May 5, 2026 | $18.86 | $18.96 | $18.65 | $18.90 | +2.16% | 3,961,046 |
| May 4, 2026 | $18.93 | $19.06 | $18.45 | $18.50 | -2.94% | 4,157,763 |
| May 1, 2026 | $19.10 | $19.33 | $18.89 | $19.06 | -0.52% | 2,433,911 |
| Apr 30, 2026 | $18.59 | $19.32 | $18.57 | $19.16 | +4.24% | 5,040,948 |
| Apr 29, 2026 | $19.07 | $19.09 | $18.36 | $18.38 | -4.62% | 4,179,217 |
| Apr 28, 2026 | $19.31 | $19.45 | $18.99 | $19.27 | -1.58% | 2,882,903 |
| Apr 27, 2026 | $19.74 | $19.90 | $19.48 | $19.58 | -0.81% | 3,265,762 |
| Apr 24, 2026 | $19.57 | $19.77 | $19.24 | $19.74 | +0.56% | 2,615,545 |
| Apr 23, 2026 | $20.30 | $20.37 | $19.50 | $19.63 | -3.68% | 2,947,610 |
| Apr 22, 2026 | $20.69 | $20.69 | $20.16 | $20.38 | +0.39% | 3,299,721 |
| Apr 21, 2026 | $20.87 | $21.07 | $20.16 | $20.30 | -2.50% | 2,229,830 |
| Apr 20, 2026 | $20.97 | $21.13 | $20.40 | $20.82 | -1.33% | 2,842,164 |
| Apr 17, 2026 | $21.57 | $21.79 | $21.06 | $21.10 | -0.09% | 6,379,821 |
| Apr 16, 2026 | $21.11 | $21.28 | $20.58 | $21.12 | +1.54% | 3,758,006 |
| Apr 15, 2026 | $21.39 | $21.62 | $20.58 | $20.80 | -2.07% | 5,505,668 |
| Apr 14, 2026 | $20.68 | $21.27 | $20.67 | $21.24 | +4.27% | 5,874,783 |
| Apr 13, 2026 | $19.73 | $20.39 | $19.30 | $20.37 | +1.90% | 5,233,186 |
| Apr 10, 2026 | $20.10 | $20.48 | $19.66 | $19.99 | +0.43% | 6,512,675 |
| Apr 9, 2026 | $19.81 | $20.14 | $19.45 | $19.91 | +0.58% | 5,506,997 |
| Apr 8, 2026 | $20.45 | $20.46 | $19.59 | $19.79 | +6.23% | 8,751,681 |
| Apr 7, 2026 | $18.80 | $18.80 | $18.30 | $18.63 | -1.64% | 4,380,078 |
| Apr 6, 2026 | $18.72 | $19.07 | $18.67 | $18.94 | +1.77% | 3,290,828 |
| Apr 2, 2026 | $18.12 | $18.90 | $17.86 | $18.61 | -0.53% | 4,956,529 |
| Apr 1, 2026 | $19.31 | $19.44 | $18.67 | $18.71 | -1.73% | 6,037,498 |
| Mar 31, 2026 | $18.23 | $19.13 | $17.97 | $19.04 | +7.39% | 8,320,000 |
| Mar 30, 2026 | $17.93 | $18.16 | $17.51 | $17.73 | +0.17% | 4,896,605 |
| Mar 27, 2026 | $18.30 | $18.39 | $17.59 | $17.70 | -4.74% | 9,426,153 |
| Mar 26, 2026 | $19.31 | $19.50 | $18.53 | $18.58 | -5.64% | 4,506,910 |
| Mar 25, 2026 | $19.74 | $20.38 | $19.60 | $19.69 | +2.45% | 6,380,023 |
| Mar 24, 2026 | $18.93 | $19.48 | $18.82 | $19.22 | -1.54% | 3,865,150 |
| Mar 23, 2026 | $18.96 | $19.85 | $18.75 | $19.52 | +7.25% | 6,826,423 |
| Mar 20, 2026 | $18.64 | $18.72 | $17.92 | $18.20 | -3.81% | 5,975,798 |
| Mar 19, 2026 | $18.13 | $18.99 | $18.00 | $18.92 | +1.88% | 4,372,292 |
| Mar 18, 2026 | $18.84 | $19.23 | $18.54 | $18.57 | -2.42% | 3,800,619 |
| Mar 17, 2026 | $19.51 | $19.78 | $18.99 | $19.03 | -0.94% | 5,312,735 |
| Mar 16, 2026 | $18.69 | $19.44 | $18.62 | $19.21 | +5.55% | 6,106,451 |
| Mar 13, 2026 | $18.33 | $18.71 | $18.06 | $18.20 | +0.78% | 10,477,010 |
| Mar 12, 2026 | $19.48 | $19.48 | $18.04 | $18.06 | -9.47% | 8,211,623 |
| Mar 11, 2026 | $20.14 | $20.55 | $19.63 | $19.95 | -0.94% | 6,539,389 |
| Mar 10, 2026 | $19.64 | $20.59 | $19.59 | $20.14 | +3.12% | 5,583,905 |
| Mar 9, 2026 | $18.52 | $19.60 | $18.28 | $19.53 | +4.77% | 6,630,888 |
| Mar 6, 2026 | $19.20 | $19.22 | $18.58 | $18.64 | -5.43% | 7,068,394 |
| Mar 5, 2026 | $20.22 | $20.60 | $19.48 | $19.71 | -4.87% | 5,376,257 |
| Mar 4, 2026 | $20.73 | $21.07 | $20.51 | $20.72 | +2.17% | 3,930,093 |
| Mar 3, 2026 | $20.60 | $20.78 | $19.11 | $20.28 | -6.59% | 8,568,146 |
| Mar 2, 2026 | $21.05 | $21.98 | $20.91 | $21.71 | +0.84% | 6,067,507 |
| Feb 27, 2026 | $21.72 | $22.05 | $21.38 | $21.53 | -1.42% | 6,189,367 |
| Feb 26, 2026 | $22.14 | $22.32 | $21.29 | $21.84 | -2.24% | 4,192,406 |
| Feb 25, 2026 | $22.57 | $22.88 | $22.06 | $22.34 | -0.49% | 4,386,219 |
| Feb 24, 2026 | $21.66 | $22.56 | $21.31 | $22.45 | +3.50% | 7,996,070 |
| Feb 23, 2026 | $22.72 | $22.89 | $21.42 | $21.69 | -5.49% | 9,866,469 |
| Feb 20, 2026 | $21.71 | $23.13 | $21.57 | $22.95 | +6.84% | 12,595,790 |
| Feb 19, 2026 | $20.07 | $21.50 | $19.98 | $21.48 | +6.55% | 10,535,490 |
| Feb 18, 2026 | $19.88 | $20.21 | $19.69 | $20.16 | +2.39% | 6,156,952 |
| Feb 17, 2026 | $19.47 | $20.07 | $19.25 | $19.69 | -0.91% | 3,474,202 |
| Feb 13, 2026 | $19.97 | $20.25 | $18.66 | $19.87 | +0.51% | 8,672,442 |
| Feb 12, 2026 | $20.38 | $20.55 | $19.56 | $19.77 | -2.56% | 8,459,674 |
| Feb 11, 2026 | $20.47 | $20.80 | $19.78 | $20.29 | +1.86% | 8,954,846 |
| Feb 10, 2026 | $20.45 | $20.75 | $19.68 | $19.92 | -2.73% | 8,409,205 |
| Feb 9, 2026 | $19.39 | $20.55 | $19.38 | $20.48 | +5.62% | 5,948,450 |
| Feb 6, 2026 | $18.90 | $19.40 | $18.66 | $19.39 | +4.02% | 4,495,864 |
| Feb 5, 2026 | $18.97 | $19.28 | $18.49 | $18.64 | -1.84% | 5,142,704 |
| Feb 4, 2026 | $19.67 | $19.86 | $18.61 | $18.99 | -4.28% | 7,611,053 |
| Feb 3, 2026 | $20.26 | $20.59 | $19.45 | $19.84 | +0.15% | 5,893,921 |
| Feb 2, 2026 | $19.51 | $20.04 | $19.33 | $19.81 | +1.54% | 5,818,821 |
| Jan 30, 2026 | $19.98 | $20.08 | $19.15 | $19.51 | -2.89% | 8,598,977 |
| Jan 29, 2026 | $20.68 | $20.86 | $19.63 | $20.09 | -1.52% | 13,011,480 |
| Jan 28, 2026 | $20.42 | $20.98 | $20.18 | $20.40 | +0.99% | 20,144,370 |
| Jan 27, 2026 | $20.60 | $20.82 | $20.07 | $20.20 | +1.35% | 10,956,400 |
| Jan 26, 2026 | $20.09 | $20.45 | $19.89 | $19.93 | -1.29% | 4,731,916 |
| Jan 23, 2026 | $19.65 | $20.24 | $19.40 | $20.19 | +1.82% | 6,842,303 |
| Jan 22, 2026 | $19.58 | $20.35 | $19.52 | $19.83 | +3.71% | 9,514,614 |
| Jan 21, 2026 | $18.47 | $19.18 | $18.45 | $19.12 | +4.37% | 8,657,874 |
| Jan 20, 2026 | $17.21 | $18.34 | $17.18 | $18.32 | +5.29% | 8,620,886 |
| Jan 16, 2026 | $17.35 | $17.49 | $17.11 | $17.40 | -0.06% | 4,331,585 |
| Jan 15, 2026 | $17.40 | $17.56 | $17.13 | $17.41 | +0.40% | 3,537,588 |
| Jan 14, 2026 | $17.18 | $17.39 | $17.00 | $17.34 | +1.94% | 6,259,151 |
| Jan 13, 2026 | $17.10 | $17.30 | $16.84 | $17.01 | -1.28% | 4,554,204 |
| Jan 12, 2026 | $16.98 | $17.33 | $16.92 | $17.23 | +0.76% | 4,411,965 |
| Jan 9, 2026 | $17.21 | $17.38 | $17.08 | $17.10 | -0.35% | 5,686,536 |
| Jan 8, 2026 | $16.76 | $17.18 | $16.76 | $17.16 | +1.90% | 3,907,471 |
| Jan 7, 2026 | $16.91 | $17.01 | $16.48 | $16.84 | -1.23% | 3,979,547 |
| Jan 6, 2026 | $17.29 | $17.53 | $16.78 | $17.05 | +0.18% | 6,763,160 |
| Jan 5, 2026 | $16.33 | $17.31 | $16.10 | $17.02 | +5.19% | 5,124,185 |
| Jan 2, 2026 | $16.76 | $16.84 | $16.10 | $16.18 | -1.16% | 6,801,242 |
| Dec 31, 2025 | $16.54 | $16.54 | $16.36 | $16.37 | -1.03% | 1,740,978 |
| Dec 30, 2025 | $16.63 | $16.69 | $16.46 | $16.54 | +0.55% | 4,186,633 |
| Dec 29, 2025 | $16.36 | $16.50 | $16.28 | $16.45 | +0.06% | 2,748,693 |
| Dec 26, 2025 | $16.38 | $16.50 | $16.25 | $16.44 | +0.06% | 2,504,616 |
| Dec 24, 2025 | $16.30 | $16.50 | $16.27 | $16.43 | +0.31% | 2,216,437 |
| Dec 23, 2025 | $16.26 | $16.53 | $16.14 | $16.38 | +1.05% | 6,163,860 |
| Dec 22, 2025 | $15.91 | $16.22 | $15.85 | $16.21 | +1.25% | 5,481,585 |
| Dec 19, 2025 | $15.90 | $16.26 | $15.90 | $16.01 | +0.82% | 5,409,118 |
| Dec 18, 2025 | $15.78 | $15.98 | $15.63 | $15.88 | +0.83% | 5,365,684 |
| Dec 17, 2025 | $16.38 | $16.54 | $15.71 | $15.75 | -4.89% | 6,975,003 |
| Dec 16, 2025 | $17.27 | $17.30 | $16.53 | $16.56 | -5.86% | 5,546,618 |
| Dec 15, 2025 | $17.72 | $17.96 | $17.55 | $17.59 | +0.57% | 5,954,085 |
| Dec 12, 2025 | $18.01 | $18.12 | $17.37 | $17.49 | -1.49% | 6,430,319 |
| Dec 11, 2025 | $18.05 | $18.10 | $17.73 | $17.76 | -0.59% | 4,373,172 |
| Dec 10, 2025 | $17.78 | $18.12 | $17.60 | $17.86 | -1.11% | 4,673,253 |
| Dec 9, 2025 | $17.63 | $18.19 | $17.52 | $18.06 | -1.37% | 12,768,170 |
| Dec 8, 2025 | $18.31 | $18.53 | $18.05 | $18.31 | +2.40% | 8,022,213 |
| Dec 5, 2025 | $19.85 | $20.01 | $17.66 | $17.88 | -9.92% | 18,729,700 |
| Dec 4, 2025 | $19.69 | $20.06 | $19.44 | $19.85 | +3.22% | 8,642,183 |
| Dec 3, 2025 | $19.90 | $19.95 | $19.16 | $19.23 | -3.95% | 6,478,868 |
| Dec 2, 2025 | $19.90 | $20.22 | $19.84 | $20.02 | +1.68% | 13,185,380 |
| Dec 1, 2025 | $19.53 | $19.96 | $19.44 | $19.69 | -0.10% | 5,180,351 |
| Nov 28, 2025 | $19.36 | $19.98 | $19.18 | $19.71 | +3.25% | 6,395,865 |
| Nov 26, 2025 | $18.34 | $19.16 | $18.34 | $19.09 | +5.18% | 4,762,732 |
| Nov 25, 2025 | $17.76 | $18.16 | $17.73 | $18.15 | +2.20% | 5,253,708 |
| Nov 24, 2025 | $17.62 | $18.00 | $17.55 | $17.76 | +2.25% | 12,346,520 |
| Nov 21, 2025 | $17.30 | $17.58 | $17.02 | $17.37 | +1.40% | 6,470,692 |
| Nov 20, 2025 | $18.30 | $18.51 | $17.05 | $17.13 | -4.83% | 6,376,739 |
| Nov 19, 2025 | $18.40 | $18.66 | $17.97 | $18.00 | -2.44% | 6,233,770 |
| Nov 18, 2025 | $18.50 | $18.99 | $18.24 | $18.45 | +1.93% | 15,740,790 |
| Nov 17, 2025 | $18.37 | $18.70 | $18.06 | $18.10 | -3.00% | 12,689,040 |
| Nov 14, 2025 | $18.99 | $19.25 | $18.62 | $18.66 | -2.20% | 11,247,780 |
| Nov 13, 2025 | $19.33 | $19.61 | $18.88 | $19.08 | -0.68% | 4,637,637 |
| Nov 12, 2025 | $19.78 | $19.78 | $18.94 | $19.21 | -2.98% | 10,166,250 |
| Nov 11, 2025 | $19.42 | $20.20 | $19.33 | $19.80 | +4.65% | 12,684,010 |
| Nov 10, 2025 | $18.88 | $19.10 | $18.72 | $18.92 | +1.67% | 4,289,697 |
| Nov 7, 2025 | $18.45 | $18.62 | $18.14 | $18.61 | -0.16% | 2,973,292 |
| Nov 6, 2025 | $18.62 | $18.84 | $18.42 | $18.64 | +0.65% | 5,371,551 |
| Nov 5, 2025 | $18.23 | $18.67 | $18.10 | $18.52 | +2.32% | 7,330,493 |
| Nov 4, 2025 | $18.22 | $18.25 | $17.90 | $18.10 | -1.36% | 6,472,905 |
| Nov 3, 2025 | $18.28 | $18.47 | $18.05 | $18.35 | – | 3,551,681 |
Seasonality
XP return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 10.7% | -5.1% | -10.9% | 5.0% | 5.2% | 8.0% | 2.8% | 5.2% | -3.6% | -10.9% | -0.6% | -4.0% |
| Months up | 6 of 7 | 3 of 7 | 1 of 7 | 5 of 7 | 4 of 7 | 4 of 7 | 4 of 7 | 5 of 7 | 2 of 7 | 0 of 7 | 4 of 7 | 2 of 6 |
| 2026 | 19.2% | 10.4% | -11.6% | 0.6% | -13.0% | -1.2% | 4.9% | 6.9% | 15.2% | -31.9% | 8.4% | |
| 2025 | 15.2% | 3.7% | -2.8% | 17.1% | 20.2% | 4.3% | -20.1% | 12.4% | 3.6% | -3.0% | 8.2% | -16.1% |
| 2024 | -5.7% | -3.8% | 8.5% | -20.2% | -7.2% | -7.4% | -2.7% | 7.6% | -2.6% | -2.7% | -22.5% | -8.0% |
| 2023 | 16.2% | -30.3% | -4.4% | 20.4% | 23.5% | 32.9% | 15.1% | -6.2% | -6.8% | -13.2% | 16.4% | 15.6% |
| 2022 | 15.9% | -2.9% | -6.9% | -18.2% | -8.1% | -20.6% | 17.5% | -8.8% | -1.2% | -3.6% | -4.5% | -12.4% |
| 2021 | 10.0% | 1.1% | -14.7% | 5.1% | 0.2% | 9.8% | -5.7% | 18.5% | -17.4% | -18.3% | -12.6% | 0.2% |
| 2020 | 4.2% | -13.7% | -44.3% | 30.4% | 20.7% | 38.4% | 10.7% | 6.2% | -15.6% | -3.9% | 2.3% | -3.3% |
See a number that looks wrong?