XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
116.67
+1.74 (1.51%)
At close: Jun 5, 2025, 4:00 PM
116.67
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:10 PM EDT

XPO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025116.63118.84114.53116.74-1.57%1,781,400
Jun 4, 2025115.12115.70112.93114.93114.93-0.04%1,216,654
Jun 3, 2025112.67116.32112.00114.98114.981.85%1,374,494
Jun 2, 2025114.49114.94110.78112.89112.89-0.83%2,411,687
May 30, 2025117.16117.16113.14113.83113.83-3.16%2,053,674
May 29, 2025119.52119.70116.45117.54117.54-0.66%1,445,633
May 28, 2025119.22120.50118.11118.32118.32-0.41%1,146,948
May 27, 2025118.58119.40117.61118.81118.811.55%1,096,994
May 23, 2025115.79118.22115.79117.00117.00-1.50%1,031,457
May 22, 2025120.63120.63118.50118.78118.78-1.53%1,855,195
May 21, 2025122.09123.53119.71120.63120.63-3.06%1,122,841
May 20, 2025125.50126.65123.89124.44124.44-0.99%877,443
May 19, 2025125.00127.00124.28125.69125.69-1.88%1,619,739
May 16, 2025126.38128.20125.17128.10128.101.93%1,544,847
May 15, 2025126.16128.26125.52125.68125.68-1.60%1,947,767
May 14, 2025125.21128.64124.00127.72127.721.37%1,845,002
May 13, 2025126.53128.22124.78126.00126.00-0.40%2,345,602
May 12, 2025120.08129.34119.69126.51126.5113.96%3,734,439
May 9, 2025111.68112.90110.15111.01111.01-0.94%955,481
May 8, 2025110.95114.21109.64112.06112.062.36%1,593,805
May 7, 2025109.24111.28108.58109.48109.481.64%1,582,001
May 6, 2025107.09108.89106.65107.71107.71-1.45%1,748,434
May 5, 2025108.57111.29108.07109.29109.29-0.41%1,657,273
May 2, 2025106.18110.48105.90109.74109.745.58%2,316,971
May 1, 2025106.00107.80103.71103.94103.94-2.05%2,773,457
Apr 30, 2025104.00106.79100.10106.12106.128.92%4,182,917
Apr 29, 202596.5898.1295.2397.4397.43-0.10%3,122,996
Apr 28, 202596.5098.6294.3197.5397.531.15%2,949,572
Apr 25, 202597.8498.0093.8296.4296.42-7.04%3,939,864
Apr 24, 202598.94104.2097.98103.72103.723.76%1,531,739
Apr 23, 2025101.81106.4099.7599.9699.963.67%2,275,336
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