XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
132.41
-1.04 (-0.78%)
Oct 7, 2025, 4:00 PM EDT - Market closed
XPO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 133.20 | 134.99 | 129.84 | 132.41 | 132.41 | -0.78% | 848,721 |
| Oct 6, 2025 | 128.20 | 134.52 | 125.83 | 133.45 | 133.45 | 3.85% | 1,222,818 |
| Oct 3, 2025 | 128.29 | 131.68 | 127.78 | 128.50 | 128.50 | 1.31% | 868,891 |
| Oct 2, 2025 | 126.73 | 128.15 | 124.24 | 126.84 | 126.84 | -0.07% | 971,330 |
| Oct 1, 2025 | 128.05 | 128.63 | 124.90 | 126.93 | 126.93 | -1.81% | 921,460 |
| Sep 30, 2025 | 126.37 | 129.48 | 125.35 | 129.27 | 129.27 | 1.51% | 1,362,720 |
| Sep 29, 2025 | 126.56 | 127.89 | 123.99 | 127.35 | 127.35 | 1.03% | 984,416 |
| Sep 26, 2025 | 129.58 | 131.85 | 122.12 | 126.05 | 126.05 | -2.40% | 2,233,568 |
| Sep 25, 2025 | 129.12 | 130.16 | 127.96 | 129.15 | 129.15 | -0.74% | 498,639 |
| Sep 24, 2025 | 133.22 | 134.50 | 129.61 | 130.11 | 130.11 | -2.38% | 887,365 |
| Sep 23, 2025 | 132.06 | 134.56 | 131.34 | 133.28 | 133.28 | 1.46% | 1,391,906 |
| Sep 22, 2025 | 130.92 | 131.89 | 129.09 | 131.36 | 131.36 | 0.32% | 1,093,295 |
| Sep 19, 2025 | 131.70 | 131.86 | 129.45 | 130.94 | 130.94 | -0.53% | 1,176,024 |
| Sep 18, 2025 | 131.49 | 135.44 | 130.22 | 131.64 | 131.64 | 1.47% | 917,247 |
| Sep 17, 2025 | 134.46 | 137.20 | 129.38 | 129.73 | 129.73 | -4.19% | 1,798,457 |
| Sep 16, 2025 | 134.02 | 135.55 | 132.58 | 135.40 | 135.40 | 1.11% | 808,523 |
| Sep 15, 2025 | 130.60 | 134.97 | 129.76 | 133.92 | 133.92 | 2.87% | 1,270,641 |
| Sep 12, 2025 | 133.56 | 134.20 | 130.13 | 130.19 | 130.19 | -3.13% | 713,840 |
| Sep 11, 2025 | 131.01 | 135.76 | 130.93 | 134.40 | 134.40 | 3.15% | 813,069 |
| Sep 10, 2025 | 131.28 | 131.99 | 128.13 | 130.29 | 130.29 | -0.22% | 752,657 |
| Sep 9, 2025 | 132.14 | 132.59 | 130.09 | 130.58 | 130.58 | -1.54% | 886,485 |
| Sep 8, 2025 | 130.86 | 132.83 | 129.20 | 132.62 | 132.62 | 1.31% | 1,066,122 |
| Sep 5, 2025 | 131.34 | 134.35 | 129.71 | 130.91 | 130.91 | 0.06% | 924,781 |
| Sep 4, 2025 | 125.86 | 130.96 | 123.90 | 130.83 | 130.83 | 3.96% | 1,346,481 |
| Sep 3, 2025 | 126.31 | 127.77 | 124.83 | 125.85 | 125.85 | -0.85% | 962,280 |
| Sep 2, 2025 | 127.76 | 127.76 | 125.71 | 126.93 | 126.93 | -2.14% | 1,192,909 |
| Aug 29, 2025 | 130.14 | 130.14 | 127.67 | 129.70 | 129.70 | -0.35% | 1,023,019 |
| Aug 28, 2025 | 133.18 | 133.60 | 128.82 | 130.15 | 130.15 | -1.48% | 1,168,032 |
| Aug 27, 2025 | 135.20 | 137.13 | 131.63 | 132.11 | 132.11 | -3.09% | 1,323,530 |
| Aug 26, 2025 | 134.35 | 137.95 | 133.01 | 136.32 | 136.32 | 1.23% | 1,714,386 |
| Aug 25, 2025 | 136.76 | 137.70 | 134.44 | 134.67 | 134.67 | -1.99% | 1,308,086 |
| Aug 22, 2025 | 128.27 | 138.00 | 126.43 | 137.40 | 137.40 | 7.41% | 1,996,692 |
| Aug 21, 2025 | 125.85 | 128.17 | 125.06 | 127.92 | 127.92 | 0.99% | 850,206 |
| Aug 20, 2025 | 130.67 | 130.75 | 125.83 | 126.67 | 126.67 | -3.63% | 1,183,546 |
| Aug 19, 2025 | 128.60 | 133.14 | 128.12 | 131.44 | 131.44 | 2.78% | 1,138,303 |
| Aug 18, 2025 | 127.59 | 128.63 | 126.80 | 127.88 | 127.88 | 0.38% | 1,310,176 |
| Aug 15, 2025 | 129.02 | 129.94 | 126.90 | 127.40 | 127.40 | -0.99% | 1,060,486 |
| Aug 14, 2025 | 128.62 | 129.39 | 126.83 | 128.68 | 128.68 | -1.25% | 830,315 |
| Aug 13, 2025 | 126.64 | 131.45 | 126.10 | 130.31 | 130.31 | 2.98% | 810,874 |
| Aug 12, 2025 | 120.36 | 126.73 | 119.98 | 126.54 | 126.54 | 6.29% | 1,394,982 |
| Aug 11, 2025 | 120.38 | 121.12 | 117.98 | 119.05 | 119.05 | -0.97% | 877,045 |
| Aug 8, 2025 | 120.74 | 122.00 | 118.75 | 120.22 | 120.22 | -0.13% | 921,351 |
| Aug 7, 2025 | 124.38 | 124.52 | 119.57 | 120.38 | 120.38 | -2.17% | 1,041,393 |
| Aug 6, 2025 | 120.67 | 123.13 | 119.60 | 123.05 | 123.05 | 2.18% | 850,990 |
| Aug 5, 2025 | 119.56 | 120.69 | 116.68 | 120.42 | 120.42 | 0.78% | 1,077,742 |
| Aug 4, 2025 | 119.37 | 120.02 | 118.26 | 119.49 | 119.49 | 0.59% | 1,314,354 |
| Aug 1, 2025 | 120.74 | 120.91 | 118.26 | 118.79 | 118.79 | -1.25% | 2,046,589 |
| Jul 31, 2025 | 130.00 | 130.19 | 119.52 | 120.29 | 120.29 | -9.07% | 3,810,897 |
| Jul 30, 2025 | 133.99 | 134.71 | 130.69 | 132.29 | 132.29 | -1.61% | 1,826,848 |
| Jul 29, 2025 | 135.11 | 136.59 | 133.24 | 134.46 | 134.46 | -0.94% | 1,276,287 |