XPO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	191.64	197.73	186.44	191.28	191.28	-3.54%	54
Mar 10, 2026	192.51	199.98	191.09	198.30	198.30	5.37%	517
Mar 9, 2026	175.91	188.20	175.78	188.20	188.20	-0.95%	222
Mar 6, 2026	201.77	204.20	189.61	190.00	190.00	-8.66%	161
Mar 5, 2026	219.97	219.97	207.26	208.02	208.02	-3.48%	255
Mar 4, 2026	215.25	220.50	213.50	215.51	215.51	0.95%	181
Mar 3, 2026	211.90	214.05	205.15	213.49	213.49	-0.48%	91
Mar 2, 2026	205.18	219.08	205.18	214.51	214.51	1.90%	192
Feb 27, 2026	206.99	212.11	202.00	210.51	210.51	2.85%	46
Feb 26, 2026	195.98	204.68	195.98	204.68	204.68	2.89%	61
Feb 25, 2026	205.99	205.99	196.09	198.92	198.92	-2.82%	81
Feb 24, 2026	197.30	204.96	197.30	204.70	204.70	1.72%	188
Feb 23, 2026	209.49	210.00	201.25	201.25	201.25	-2.66%	161
Feb 20, 2026	204.98	212.16	200.20	206.75	206.75	1.19%	263
Feb 19, 2026	209.76	209.76	200.00	204.31	204.31	-0.46%	23
Feb 18, 2026	204.00	207.75	199.56	205.26	205.26	3.55%	503
Feb 17, 2026	192.17	199.74	192.17	198.23	198.23	1.00%	58
Feb 13, 2026	192.51	196.27	186.64	196.27	196.27	4.06%	3
Feb 12, 2026	200.35	208.53	186.18	188.61	188.61	-5.85%	176
Feb 11, 2026	192.00	204.69	192.00	200.32	200.32	-0.54%	150
Feb 10, 2026	207.21	208.00	197.57	201.41	201.41	-0.71%	352
Feb 9, 2026	203.20	206.60	201.35	202.86	202.86	1.46%	92
Feb 6, 2026	188.51	201.89	179.42	199.94	199.94	5.81%	191
Feb 5, 2026	185.57	204.70	170.32	188.97	188.97	7.24%	1,139
Feb 4, 2026	175.20	179.98	170.42	176.22	176.22	5.54%	639
Feb 3, 2026	163.10	171.55	160.27	166.97	166.97	5.27%	732
Feb 2, 2026	148.90	158.61	148.90	158.61	158.61	5.59%	252
Jan 30, 2026	147.90	150.22	147.90	150.22	150.22	0.38%	96
Jan 29, 2026	147.93	151.00	143.01	149.65	149.65	1.24%	72
Jan 28, 2026	149.78	149.78	145.55	147.81	147.81	-0.13%	68
Jan 27, 2026	150.15	150.15	145.67	148.00	148.00	0.42%	70
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