Xos, Inc. (XOS)
NASDAQ: XOS · Real-Time Price · USD
3.340
-0.170 (-4.84%)
Jul 25, 2025, 4:00 PM - Market closed

Xos, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20253.453.563.213.343.34-4.84%38,221
Jul 24, 20253.513.593.453.513.51-0.57%18,764
Jul 23, 20253.403.603.393.533.532.32%39,306
Jul 22, 20253.283.493.203.453.454.55%29,911
Jul 21, 20253.413.513.213.303.30-2.08%40,102
Jul 18, 20253.453.583.373.373.37-2.60%46,809
Jul 17, 20253.343.593.343.463.463.59%64,605
Jul 16, 20253.373.453.343.343.341.21%13,101
Jul 15, 20253.413.413.303.303.30-3.31%16,280
Jul 14, 20253.433.503.343.413.41-0.78%29,522
Jul 11, 20253.473.493.293.443.440.88%19,044
Jul 10, 20253.333.503.263.413.412.71%38,160
Jul 9, 20253.333.413.233.323.320.61%9,102
Jul 8, 20253.173.373.173.303.303.12%16,823
Jul 7, 20253.213.303.203.203.20-0.31%17,191
Jul 3, 20253.203.303.203.213.21-0.93%14,097
Jul 2, 20253.263.263.163.243.244.18%15,916
Jul 1, 20253.023.223.003.113.112.98%50,562
Jun 30, 20253.013.093.013.023.02-9,727
Jun 27, 20253.053.093.013.023.02-0.66%13,123
Jun 26, 20253.013.153.013.043.04-0.82%19,512
Jun 25, 20253.003.083.003.073.072.17%6,329
Jun 24, 20253.053.103.003.003.00-0.33%16,139
Jun 23, 20253.013.053.003.013.01-19,580
Jun 20, 20253.033.143.003.013.01-1.63%13,164
Jun 18, 20253.133.133.063.063.06-1.29%13,767
Jun 17, 20253.103.153.103.103.100.65%8,216
Jun 16, 20253.083.133.063.083.08-12,739
Jun 13, 20253.273.313.003.083.08-4.35%23,279
Jun 12, 20253.303.353.223.223.22-3.01%9,156
Jun 11, 20253.383.543.303.323.32-0.90%24,997
Jun 10, 20253.263.603.253.353.353.08%55,384
Jun 9, 20253.223.303.123.253.253.17%48,582
Jun 6, 20253.103.203.053.153.152.61%22,082
Jun 5, 20253.123.273.053.073.07-1.60%16,994
Jun 4, 20253.143.173.043.123.12-0.95%30,446
Jun 3, 20253.173.303.153.153.15-1.56%30,676
Jun 2, 20253.433.433.173.203.20-3.03%13,962
May 30, 20253.373.373.293.303.30-1.05%8,252
May 29, 20253.383.403.303.343.34-0.15%8,291
May 28, 20253.393.453.273.343.34-1.76%9,370
May 27, 20253.353.473.243.403.403.98%19,440
May 23, 20253.253.473.233.273.27-1.54%16,069
May 22, 20253.303.373.263.323.32-0.42%14,880
May 21, 20253.523.683.253.343.34-4.44%30,534
May 20, 20253.583.593.453.493.49-3.06%24,099
May 19, 20253.553.743.423.603.601.41%36,686
May 16, 20253.363.753.353.553.550.57%25,575
May 15, 20253.513.683.353.533.53-6.37%47,745
May 14, 20253.924.003.703.773.77-4.31%23,994