Skip to main content
XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
99.96
+3.54 (3.67%)
Apr 23, 2025, 4:00 PM EDT - Market closed

XPO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025101.81106.4099.7599.9699.963.67%2,275,158
Apr 22, 202595.0796.4293.4896.4296.422.74%1,331,346
Apr 21, 202594.9496.0291.6693.8593.85-2.99%1,290,546
Apr 17, 202593.8397.2793.0596.7496.743.48%1,028,658
Apr 16, 202594.0395.5092.1593.4993.49-2.39%1,507,252
Apr 15, 202597.2597.9494.6295.7895.78-1.72%1,204,155
Apr 14, 202596.0897.9694.1197.4697.463.92%1,710,735
Apr 11, 202596.3796.3788.5093.7893.78-3.61%2,098,767
Apr 10, 2025100.93101.6293.1997.2997.29-7.83%2,592,330
Apr 9, 202590.68110.1987.24105.56105.5615.42%5,503,105
Apr 8, 202596.2297.7789.1791.4691.46-0.64%2,280,593
Apr 7, 202587.96100.1886.4592.0592.050.55%2,322,571
Apr 4, 202591.0492.7985.0691.5591.55-4.65%3,823,557
Apr 3, 2025104.83106.7195.5996.0196.01-13.75%2,918,285
Apr 2, 2025106.88112.24106.40111.31111.311.95%965,881
Apr 1, 2025107.00111.03105.85109.18109.181.49%1,260,822
Mar 31, 2025104.67107.97103.59107.58107.580.46%1,637,198
Mar 28, 2025110.43112.70106.75107.09107.09-5.41%1,722,581
Mar 27, 2025111.33114.88110.77113.21113.212.11%2,338,738
Mar 26, 2025110.70111.98109.82110.87110.87-0.14%1,298,714
Mar 25, 2025112.50114.05110.01111.02111.02-1.32%1,901,539
Mar 24, 2025110.17112.69109.69112.50112.503.58%1,078,968
Mar 21, 2025106.00108.80104.78108.61108.610.60%2,895,180
Mar 20, 2025109.67112.02107.36107.96107.96-3.19%1,303,730
Mar 19, 2025109.58112.38108.70111.52111.522.22%1,985,296
Mar 18, 2025111.00111.00108.03109.10109.10-1.94%1,162,106
Mar 17, 2025107.96112.00106.24111.26111.263.75%1,604,851
Mar 14, 2025107.66108.26105.86107.24107.241.06%1,190,185
Mar 13, 2025110.00110.96105.09106.12106.12-2.68%1,541,693
Mar 12, 2025109.40111.04106.91109.04109.041.75%1,810,719
Mar 11, 2025106.06108.92104.87107.16107.160.85%2,250,434
Mar 10, 2025106.25107.41103.31106.26106.26-1.93%1,932,274
Mar 7, 2025110.98111.39105.87108.35108.35-2.44%2,345,671
Mar 6, 2025112.65115.09110.44111.06111.06-1.48%1,483,701
Mar 5, 2025116.68118.42111.33112.73112.73-3.48%2,408,319
Mar 4, 2025116.95119.68112.99116.80116.80-2.35%1,840,825
Mar 3, 2025124.59125.52119.09119.61119.61-2.72%1,453,348
Feb 28, 2025120.00124.73120.00122.96122.962.01%1,212,968
Feb 27, 2025122.91125.05119.94120.54120.54-1.50%1,116,153
Feb 26, 2025123.39125.19122.09122.37122.370.22%1,016,857
Feb 25, 2025123.79124.67119.18122.10122.10-1.38%2,065,672
Feb 24, 2025126.41126.95122.72123.81123.81-0.62%1,867,610
Feb 21, 2025132.42132.42116.86124.58124.58-5.91%4,998,959
Feb 20, 2025136.95138.41130.56132.41132.41-3.63%1,427,951
Feb 19, 2025142.03142.33137.32137.40137.40-4.78%1,556,789
Feb 18, 2025146.01148.73144.11144.30144.30-0.92%1,170,067
Feb 14, 2025144.00145.87143.19145.64145.641.54%762,400
Feb 13, 2025145.30147.00142.41143.43143.43-0.95%682,457
Feb 12, 2025144.13147.56144.13144.81144.81-2.16%633,981
Feb 11, 2025145.64148.13143.48148.01148.011.04%1,006,759