XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
138.52
-2.40 (-1.70%)
At close: Dec 19, 2025, 4:00 PM EST
136.06
-2.46 (-1.78%)
After-hours: Dec 19, 2025, 7:03 PM EST
XPO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 139.61 | 140.63 | 134.61 | 138.52 | 138.52 | -1.70% | 2,891,276 |
| Dec 18, 2025 | 146.16 | 147.01 | 139.78 | 140.92 | 140.92 | -2.88% | 3,228,323 |
| Dec 17, 2025 | 148.15 | 148.15 | 142.93 | 145.10 | 145.10 | -2.06% | 1,241,786 |
| Dec 16, 2025 | 148.28 | 149.00 | 145.96 | 148.15 | 148.15 | 1.00% | 1,437,462 |
| Dec 15, 2025 | 147.22 | 149.29 | 144.84 | 146.68 | 146.68 | -1.60% | 1,416,702 |
| Dec 12, 2025 | 150.70 | 153.38 | 147.80 | 149.06 | 149.06 | -0.71% | 1,330,700 |
| Dec 11, 2025 | 151.33 | 154.85 | 149.46 | 150.12 | 150.12 | -0.21% | 2,239,142 |
| Dec 10, 2025 | 143.50 | 150.87 | 143.03 | 150.43 | 150.43 | 5.39% | 2,195,205 |
| Dec 9, 2025 | 140.39 | 143.45 | 139.77 | 142.74 | 142.74 | 1.36% | 1,470,783 |
| Dec 8, 2025 | 142.32 | 143.23 | 139.25 | 140.83 | 140.83 | -1.46% | 1,459,812 |
| Dec 5, 2025 | 140.69 | 144.29 | 140.08 | 142.92 | 142.92 | 1.47% | 1,264,012 |
| Dec 4, 2025 | 139.66 | 142.22 | 139.08 | 140.85 | 140.85 | 0.78% | 873,468 |
| Dec 3, 2025 | 135.34 | 142.64 | 135.01 | 139.76 | 139.76 | 3.26% | 1,665,641 |
| Dec 2, 2025 | 136.38 | 137.87 | 130.02 | 135.35 | 135.35 | -5.63% | 3,742,817 |
| Dec 1, 2025 | 141.00 | 146.32 | 140.91 | 143.43 | 143.43 | 0.96% | 1,506,724 |
| Nov 28, 2025 | 142.00 | 143.36 | 141.46 | 142.06 | 142.06 | 0.23% | 433,978 |
| Nov 26, 2025 | 140.11 | 143.10 | 139.49 | 141.73 | 141.73 | 1.24% | 1,324,674 |
| Nov 25, 2025 | 133.99 | 140.37 | 133.99 | 139.99 | 139.99 | 4.63% | 1,736,020 |
| Nov 24, 2025 | 132.83 | 134.72 | 131.45 | 133.80 | 133.80 | 0.96% | 947,351 |
| Nov 21, 2025 | 126.00 | 138.07 | 125.44 | 132.53 | 132.53 | 5.48% | 1,708,628 |
| Nov 20, 2025 | 127.52 | 130.91 | 124.82 | 125.64 | 125.64 | -0.85% | 1,216,421 |
| Nov 19, 2025 | 128.66 | 130.75 | 125.00 | 126.72 | 126.72 | -1.64% | 1,311,797 |
| Nov 18, 2025 | 127.18 | 130.73 | 126.48 | 128.83 | 128.83 | 0.71% | 913,531 |
| Nov 17, 2025 | 133.84 | 133.99 | 127.73 | 127.92 | 127.92 | -4.36% | 1,440,624 |
| Nov 14, 2025 | 133.99 | 136.56 | 133.34 | 133.75 | 133.75 | -1.27% | 1,111,859 |
| Nov 13, 2025 | 138.98 | 142.03 | 134.63 | 135.47 | 135.47 | -3.58% | 1,082,222 |
| Nov 12, 2025 | 138.27 | 141.93 | 138.27 | 140.50 | 140.50 | 1.61% | 912,344 |
| Nov 11, 2025 | 139.33 | 139.33 | 136.38 | 138.27 | 138.27 | -0.81% | 936,577 |
| Nov 10, 2025 | 141.26 | 142.86 | 137.85 | 139.40 | 139.40 | -0.97% | 1,174,810 |
| Nov 7, 2025 | 135.05 | 140.94 | 134.41 | 140.77 | 140.77 | 3.33% | 774,307 |
| Nov 6, 2025 | 138.01 | 138.91 | 135.09 | 136.24 | 136.24 | -1.52% | 833,134 |
| Nov 5, 2025 | 140.12 | 140.87 | 136.32 | 138.34 | 138.34 | -1.65% | 825,267 |
| Nov 4, 2025 | 135.51 | 141.04 | 134.99 | 140.66 | 140.66 | 1.71% | 1,093,671 |
| Nov 3, 2025 | 143.39 | 144.01 | 137.44 | 138.29 | 138.29 | -3.88% | 1,741,778 |
| Oct 31, 2025 | 135.54 | 144.53 | 133.57 | 143.87 | 143.87 | 5.81% | 2,116,444 |
| Oct 30, 2025 | 133.60 | 141.34 | 132.66 | 135.97 | 135.97 | 8.99% | 2,883,017 |
| Oct 29, 2025 | 124.02 | 128.59 | 121.48 | 124.75 | 124.75 | 0.88% | 2,886,340 |
| Oct 28, 2025 | 126.62 | 126.62 | 122.91 | 123.66 | 123.66 | -1.27% | 1,961,333 |
| Oct 27, 2025 | 127.15 | 127.42 | 124.49 | 125.25 | 125.25 | -0.41% | 1,077,947 |
| Oct 24, 2025 | 126.51 | 129.37 | 125.69 | 125.77 | 125.77 | 0.26% | 1,110,067 |
| Oct 23, 2025 | 130.21 | 130.21 | 124.49 | 125.45 | 125.45 | -4.42% | 1,356,337 |
| Oct 22, 2025 | 135.16 | 136.63 | 131.13 | 131.25 | 131.25 | -3.49% | 1,432,508 |
| Oct 21, 2025 | 132.46 | 137.33 | 131.86 | 136.00 | 136.00 | 1.65% | 1,103,501 |
| Oct 20, 2025 | 131.04 | 134.85 | 130.57 | 133.79 | 133.79 | 2.97% | 1,078,216 |
| Oct 17, 2025 | 131.29 | 131.79 | 128.10 | 129.93 | 129.93 | -0.88% | 1,071,702 |
| Oct 16, 2025 | 132.38 | 133.24 | 128.98 | 131.08 | 131.08 | 1.49% | 1,679,760 |
| Oct 15, 2025 | 130.69 | 131.19 | 127.98 | 129.16 | 129.16 | -0.20% | 881,691 |
| Oct 14, 2025 | 127.01 | 130.93 | 125.29 | 129.42 | 129.42 | 0.77% | 1,564,761 |
| Oct 13, 2025 | 131.01 | 131.95 | 128.29 | 128.43 | 128.43 | -0.73% | 960,062 |
| Oct 10, 2025 | 138.67 | 140.42 | 128.79 | 129.38 | 129.38 | -6.02% | 1,707,994 |