Skip to main content
logo
Xos, Inc. (XOS)
NASDAQ: XOS · Real-Time Price · USD
2.070
+0.150 (7.81%)
At close: Mar 20, 2026, 4:00 PM EDT
2.054
-0.016 (-0.76%)
After-hours: Mar 20, 2026, 6:33 PM EDT

Xos, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20261.922.071.922.072.077.81%67,493
Mar 19, 20261.901.971.871.921.92-2.54%19,763
Mar 18, 20261.922.041.921.971.973.68%20,020
Mar 17, 20261.972.001.881.901.90-3.06%25,797
Mar 16, 20262.082.091.871.961.96-3.92%30,268
Mar 13, 20262.072.102.002.042.042.00%18,624
Mar 12, 20262.102.142.002.002.00-5.21%14,649
Mar 11, 20262.052.172.052.112.112.43%14,068
Mar 10, 20262.042.122.032.062.06-19,002
Mar 9, 20262.082.112.002.062.06-3.29%17,122
Mar 6, 20262.152.152.052.132.130.47%14,425
Mar 5, 20262.082.152.082.122.120.47%11,055
Mar 4, 20262.142.192.072.112.11-1.40%14,717
Mar 3, 20262.082.212.052.142.14-13,477
Mar 2, 20262.072.182.022.142.141.42%38,673
Feb 27, 20262.152.241.982.112.11-3.65%38,343
Feb 26, 20262.172.202.172.192.190.92%3,030
Feb 25, 20262.172.232.162.172.17-9,874
Feb 24, 20262.162.232.162.172.170.93%14,641
Feb 23, 20262.182.252.152.152.15-4.02%24,128
Feb 20, 20262.182.242.142.242.242.75%17,715
Feb 19, 20262.222.242.132.182.18-2.68%31,584
Feb 18, 20262.232.342.182.242.24-26,464
Feb 17, 20262.282.332.182.242.24-1.75%22,333
Feb 13, 20262.322.372.262.282.28-2.98%13,431
Feb 12, 20262.292.352.232.352.353.52%19,984
Feb 11, 20262.242.302.142.272.271.79%28,965
Feb 10, 20262.212.392.212.232.231.83%15,665
Feb 9, 20262.252.472.192.192.19-3.52%28,525
Feb 6, 20262.072.402.072.272.277.58%39,266
Feb 5, 20262.212.272.112.112.11-6.64%19,252
Feb 4, 20262.212.312.112.262.262.73%43,588
Feb 3, 20262.412.412.152.202.20-6.38%55,721
Feb 2, 20262.692.692.152.352.35-11.65%103,033
Jan 30, 20262.772.792.502.662.66-4.66%32,887
Jan 29, 20262.822.892.702.792.79-0.71%73,182
Jan 28, 20262.832.952.732.812.811.81%65,219
Jan 27, 20262.883.102.622.762.76-3.16%203,055
Jan 26, 20262.312.882.272.852.8527.23%396,987
Jan 23, 20262.342.342.242.242.24-3.86%29,236
Jan 22, 20262.252.382.252.332.333.56%71,381
Jan 21, 20262.142.292.142.252.255.14%27,972
Jan 20, 20262.192.282.142.142.14-3.60%27,035
Jan 16, 20262.252.302.222.222.22-0.89%12,152
Jan 15, 20262.212.322.202.242.240.90%16,205
Jan 14, 20262.222.352.212.222.22-1.77%13,776
Jan 13, 20262.252.302.242.262.260.44%13,042
Jan 12, 20262.172.352.172.252.253.21%32,250
Jan 9, 20262.192.242.152.182.181.40%15,367
Jan 8, 20262.092.202.082.152.153.86%29,699