XPO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	149.07	149.07	145.38	147.38	147.38	-0.06%	52
Jan 23, 2026	146.51	148.42	146.51	147.46	147.46	-1.89%	11
Jan 22, 2026	149.79	152.17	149.79	150.31	150.31	-0.70%	227
Jan 21, 2026	147.63	151.37	144.51	151.37	151.37	5.28%	707
Jan 20, 2026	147.63	147.95	143.77	143.77	143.77	-4.54%	255
Jan 16, 2026	154.71	154.71	150.61	150.61	150.61	-2.10%	47
Jan 15, 2026	148.23	155.38	148.23	153.84	153.84	3.43%	541
Jan 14, 2026	147.50	148.73	145.36	148.73	148.73	1.63%	299
Jan 13, 2026	144.23	146.65	142.08	146.34	146.34	2.26%	101
Jan 12, 2026	151.71	151.72	142.65	143.10	143.10	-2.91%	49
Jan 9, 2026	145.05	147.39	142.76	147.39	147.39	4.70%	69
Jan 8, 2026	140.02	141.35	136.49	140.78	140.78	-3.62%	1,465
Jan 7, 2026	151.00	151.66	146.06	146.06	146.06	-2.24%	142
Jan 6, 2026	145.15	149.41	141.93	149.41	149.41	5.00%	1,173
Jan 5, 2026	136.32	142.30	136.32	142.30	142.30	3.49%	5
Jan 2, 2026	137.30	137.50	134.80	137.50	137.50	1.05%	4
Dec 31, 2025	136.80	137.60	136.07	136.07	136.07	-1.40%	2
Dec 30, 2025	139.82	139.82	137.78	138.00	138.00	-0.65%	5
Dec 29, 2025	139.25	142.00	138.90	138.90	138.90	-1.62%	5
Dec 24, 2025	141.36	141.36	140.04	141.19	141.19	0.21%	101
Dec 23, 2025	141.47	141.47	140.40	140.90	140.90	0.43%	8
Dec 22, 2025	141.78	141.78	140.29	140.29	140.29	1.97%	3
Dec 19, 2025	139.10	139.10	134.89	137.58	137.58	-1.94%	42
Dec 18, 2025	143.46	143.46	140.02	140.31	140.31	-2.55%	287
Dec 17, 2025	149.79	149.79	143.98	143.98	143.98	-	20
Dec 16, 2025	143.98	143.98	143.98	143.98	143.98	-1.74%	-
Dec 15, 2025	147.95	147.95	145.29	146.53	146.53	-3.08%	7
Dec 12, 2025	149.02	151.99	149.02	151.18	151.18	-0.50%	18
Dec 11, 2025	150.17	154.68	148.53	151.94	151.94	3.75%	121
Dec 10, 2025	145.17	147.27	145.17	146.45	146.45	4.16%	444
Dec 9, 2025	140.11	140.60	140.11	140.60	140.60	-0.80%	1
Dec 8, 2025	141.51	142.84	139.74	141.73	141.73	-0.90%	4
Dec 5, 2025	137.70	143.02	137.70	143.02	143.02	0.98%	1
Dec 3, 2025	136.91	141.84	136.91	141.63	141.63	7.72%	146
Dec 2, 2025	137.00	139.37	130.71	131.48	131.48	-9.18%	108
Dec 1, 2025	141.39	145.43	141.39	144.77	144.77	1.67%	27
Nov 28, 2025	142.00	142.39	140.00	142.39	142.39	1.08%	148
Nov 26, 2025	141.11	141.63	140.87	140.87	140.87	2.66%	29
Nov 25, 2025	138.00	138.00	137.22	137.22	137.22	2.66%	58
Nov 24, 2025	131.20	133.93	131.20	133.67	133.67	7.18%	83
Nov 21, 2025	124.71	124.71	124.71	124.71	124.71	-3.69%	3
Nov 20, 2025	124.67	129.49	124.67	129.49	129.49	-0.81%	4
Nov 19, 2025	131.74	131.74	127.79	130.55	130.55	1.10%	1
Nov 18, 2025	128.42	129.14	128.42	129.14	129.13	-2.96%	6
Nov 17, 2025	136.39	136.39	132.81	133.07	133.07	-0.93%	470
Nov 14, 2025	132.10	136.62	132.10	134.32	134.32	-1.59%	30
Nov 13, 2025	140.88	140.88	134.52	136.49	136.49	-2.90%	147
Nov 12, 2025	140.08	141.61	138.22	140.56	140.56	1.71%	1,260
Nov 11, 2025	139.60	139.60	136.81	138.20	138.20	-1.51%	13
Nov 10, 2025	141.26	143.01	137.71	140.32	140.32	2.64%	22