Skip to main content
logo
Xos, Inc. (XOS)
NASDAQ: XOS · Real-Time Price · USD
3.660
+0.080 (2.23%)
At close: Jun 10, 2026, 4:00 PM EDT
3.480
-0.180 (-4.92%)
After-hours: Jun 10, 2026, 7:59 PM EDT

Xos, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20264.254.643.653.663.662.23%4,837,915
Jun 9, 20263.773.953.303.583.58-9.60%876,782
Jun 8, 20264.005.203.753.963.96-16.46%1,992,762
Jun 5, 20265.045.484.714.744.74-10.23%2,511,854
Jun 4, 20265.616.204.515.285.28-29.22%12,286,908
Jun 3, 20266.488.275.407.467.46234.53%100,820,245
Jun 2, 20262.322.342.232.232.23-4.70%28,408
Jun 1, 20262.262.342.242.342.342.63%21,135
May 29, 20262.262.312.172.282.28-0.44%50,594
May 28, 20262.152.362.142.292.294.57%104,038
May 27, 20262.092.192.032.192.194.29%57,205
May 26, 20262.052.111.982.102.10-81,490
May 22, 20262.052.122.002.102.102.94%34,443
May 21, 20262.082.111.962.042.04-1.92%68,448
May 20, 20262.002.111.972.082.082.97%66,890
May 19, 20262.082.151.982.022.02-3.81%99,255
May 18, 20262.082.181.952.102.10-1.41%110,746
May 15, 20261.882.181.862.132.137.58%240,901
May 14, 20261.992.161.931.981.98-2.46%392,982
May 13, 20261.962.071.752.032.035.73%639,510
May 12, 20262.092.151.831.921.921.59%7,373,168
May 11, 20261.851.931.841.891.892.72%5,026,892
May 8, 20261.861.891.841.841.84-0.54%36,583
May 7, 20261.861.911.821.851.85-1.07%22,661
May 6, 20261.801.871.781.871.873.89%41,118
May 5, 20261.851.851.801.801.80-9,110
May 4, 20261.801.881.711.801.802.27%36,280
May 1, 20261.761.801.731.761.760.57%14,249
Apr 30, 20261.731.781.711.751.752.94%12,177
Apr 29, 20261.691.731.681.701.700.59%19,028
Apr 28, 20261.691.751.681.691.690.60%8,250
Apr 27, 20261.681.771.681.681.68-2.33%14,185
Apr 24, 20261.701.741.671.721.720.88%5,745
Apr 23, 20261.701.741.691.711.710.29%25,940
Apr 22, 20261.681.741.661.701.700.59%16,046
Apr 21, 20261.691.711.651.691.691.81%35,579
Apr 20, 20261.691.791.651.661.66-2.35%30,129
Apr 17, 20261.741.801.701.701.70-11,343
Apr 16, 20261.711.751.671.701.701.80%14,368
Apr 15, 20261.761.801.601.671.67-6.18%55,634
Apr 14, 20261.731.801.721.781.782.89%17,244
Apr 13, 20261.751.781.721.731.73-2.26%35,497
Apr 10, 20261.831.831.771.771.77-3.80%14,334
Apr 9, 20261.801.871.771.841.841.10%13,353
Apr 8, 20261.781.891.761.821.825.20%32,396
Apr 7, 20261.811.811.731.731.731.76%21,335
Apr 6, 20261.701.751.671.701.70-2.30%31,313
Apr 2, 20261.751.801.701.741.74-1.14%13,262
Apr 1, 20261.651.801.651.761.767.98%19,438
Mar 31, 20261.621.701.601.631.631.24%34,769