XPO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	147.93	151.62	147.59	148.11	148.11	-1.86%	1,377,648
Jan 29, 2026	149.94	151.58	147.80	150.91	150.91	1.81%	1,206,518
Jan 28, 2026	148.92	150.39	147.26	148.23	148.23	-0.25%	1,245,669
Jan 27, 2026	148.53	149.88	147.66	148.60	148.60	-0.13%	546,821
Jan 26, 2026	147.27	150.04	145.18	148.79	148.79	1.03%	1,127,038
Jan 23, 2026	149.32	149.32	146.56	147.27	147.27	-1.56%	1,054,018
Jan 22, 2026	150.70	152.40	148.60	149.60	149.60	-0.15%	928,990
Jan 21, 2026	147.63	153.30	147.61	149.82	149.82	2.69%	1,179,024
Jan 20, 2026	146.99	148.09	143.10	145.90	145.90	-3.00%	1,514,180
Jan 16, 2026	154.71	155.95	149.71	150.41	150.41	-2.60%	1,283,046
Jan 15, 2026	152.95	155.16	149.30	154.42	154.42	2.84%	1,632,581
Jan 14, 2026	146.11	150.87	144.36	150.16	150.16	2.00%	1,667,222
Jan 13, 2026	143.57	147.89	143.43	147.22	147.22	0.75%	914,082
Jan 12, 2026	143.80	146.32	142.51	146.13	146.13	-0.41%	1,349,861
Jan 9, 2026	144.61	147.76	143.31	146.73	146.73	2.00%	884,542
Jan 8, 2026	139.02	145.13	137.42	143.85	143.85	-0.03%	1,463,198
Jan 7, 2026	150.86	152.11	143.76	143.90	143.90	-4.39%	1,132,651
Jan 6, 2026	145.15	152.33	143.94	150.51	150.51	3.69%	1,747,331
Jan 5, 2026	138.76	146.64	138.34	145.15	145.15	4.58%	1,377,733
Jan 2, 2026	135.53	138.98	135.14	138.79	138.79	2.12%	676,011
Dec 31, 2025	137.08	137.32	135.62	135.91	135.91	-1.29%	738,550
Dec 30, 2025	138.74	139.42	137.20	137.69	137.69	-0.96%	1,001,238
Dec 29, 2025	140.75	142.05	138.58	139.02	139.02	-1.63%	622,920
Dec 26, 2025	140.32	142.09	140.15	141.32	141.32	0.13%	613,881
Dec 24, 2025	140.01	141.62	139.42	141.14	141.14	0.75%	338,872
Dec 23, 2025	140.78	142.08	139.04	140.09	140.09	-0.84%	1,131,273
Dec 22, 2025	138.94	141.94	137.13	141.28	141.28	1.99%	1,440,538
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