XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
107.09
-6.12 (-5.41%)
At close: Mar 28, 2025, 4:00 PM
105.80
-1.29 (-1.20%)
After-hours: Mar 28, 2025, 8:00 PM EDT
XPO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 110.43 | 112.70 | 106.75 | 107.09 | 107.09 | -5.41% | 1,722,012 |
| Mar 27, 2025 | 111.33 | 114.88 | 110.77 | 113.21 | 113.21 | 2.11% | 2,338,738 |
| Mar 26, 2025 | 110.70 | 111.98 | 109.82 | 110.87 | 110.87 | -0.14% | 1,298,714 |
| Mar 25, 2025 | 112.50 | 114.05 | 110.01 | 111.02 | 111.02 | -1.32% | 1,901,539 |
| Mar 24, 2025 | 110.17 | 112.69 | 109.69 | 112.50 | 112.50 | 3.58% | 1,078,968 |
| Mar 21, 2025 | 106.00 | 108.80 | 104.78 | 108.61 | 108.61 | 0.60% | 2,895,180 |
| Mar 20, 2025 | 109.67 | 112.02 | 107.36 | 107.96 | 107.96 | -3.19% | 1,303,730 |
| Mar 19, 2025 | 109.58 | 112.38 | 108.70 | 111.52 | 111.52 | 2.22% | 1,985,296 |
| Mar 18, 2025 | 111.00 | 111.00 | 108.03 | 109.10 | 109.10 | -1.94% | 1,162,106 |
| Mar 17, 2025 | 107.96 | 112.00 | 106.24 | 111.26 | 111.26 | 3.75% | 1,604,851 |
| Mar 14, 2025 | 107.66 | 108.26 | 105.86 | 107.24 | 107.24 | 1.06% | 1,190,185 |
| Mar 13, 2025 | 110.00 | 110.96 | 105.09 | 106.12 | 106.12 | -2.68% | 1,541,693 |
| Mar 12, 2025 | 109.40 | 111.04 | 106.91 | 109.04 | 109.04 | 1.75% | 1,810,719 |
| Mar 11, 2025 | 106.06 | 108.92 | 104.87 | 107.16 | 107.16 | 0.85% | 2,250,434 |
| Mar 10, 2025 | 106.25 | 107.41 | 103.31 | 106.26 | 106.26 | -1.93% | 1,932,274 |
| Mar 7, 2025 | 110.98 | 111.39 | 105.87 | 108.35 | 108.35 | -2.44% | 2,345,671 |
| Mar 6, 2025 | 112.65 | 115.09 | 110.44 | 111.06 | 111.06 | -1.48% | 1,483,701 |
| Mar 5, 2025 | 116.68 | 118.42 | 111.33 | 112.73 | 112.73 | -3.48% | 2,408,319 |
| Mar 4, 2025 | 116.95 | 119.68 | 112.99 | 116.80 | 116.80 | -2.35% | 1,840,825 |
| Mar 3, 2025 | 124.59 | 125.52 | 119.09 | 119.61 | 119.61 | -2.72% | 1,453,348 |
| Feb 28, 2025 | 120.00 | 124.73 | 120.00 | 122.96 | 122.96 | 2.01% | 1,212,968 |
| Feb 27, 2025 | 122.91 | 125.05 | 119.94 | 120.54 | 120.54 | -1.50% | 1,116,153 |
| Feb 26, 2025 | 123.39 | 125.19 | 122.09 | 122.37 | 122.37 | 0.22% | 1,016,857 |
| Feb 25, 2025 | 123.79 | 124.67 | 119.18 | 122.10 | 122.10 | -1.38% | 2,065,672 |
| Feb 24, 2025 | 126.41 | 126.95 | 122.72 | 123.81 | 123.81 | -0.62% | 1,867,610 |
| Feb 21, 2025 | 132.42 | 132.42 | 116.86 | 124.58 | 124.58 | -5.91% | 4,998,959 |
| Feb 20, 2025 | 136.95 | 138.41 | 130.56 | 132.41 | 132.41 | -3.63% | 1,427,951 |
| Feb 19, 2025 | 142.03 | 142.33 | 137.32 | 137.40 | 137.40 | -4.78% | 1,556,789 |
| Feb 18, 2025 | 146.01 | 148.73 | 144.11 | 144.30 | 144.30 | -0.92% | 1,170,067 |
| Feb 14, 2025 | 144.00 | 145.87 | 143.19 | 145.64 | 145.64 | 1.54% | 762,400 |
| Feb 13, 2025 | 145.30 | 147.00 | 142.41 | 143.43 | 143.43 | -0.95% | 682,457 |
| Feb 12, 2025 | 144.13 | 147.56 | 144.13 | 144.81 | 144.81 | -2.16% | 633,981 |
| Feb 11, 2025 | 145.64 | 148.13 | 143.48 | 148.01 | 148.01 | 1.04% | 1,006,759 |
| Feb 10, 2025 | 149.14 | 151.40 | 145.21 | 146.48 | 146.48 | -1.13% | 1,218,764 |
| Feb 7, 2025 | 146.44 | 148.79 | 143.40 | 148.16 | 148.16 | 0.85% | 1,684,791 |
| Feb 6, 2025 | 149.99 | 155.08 | 143.50 | 146.91 | 146.91 | 7.78% | 2,516,976 |
| Feb 5, 2025 | 132.67 | 137.95 | 132.09 | 136.31 | 136.31 | 3.66% | 2,538,158 |
| Feb 4, 2025 | 129.20 | 132.94 | 128.80 | 131.50 | 131.50 | 2.24% | 1,161,298 |
| Feb 3, 2025 | 130.40 | 134.07 | 128.54 | 128.62 | 128.62 | -3.78% | 1,654,456 |
| Jan 31, 2025 | 137.36 | 138.02 | 132.38 | 133.67 | 133.67 | -2.05% | 1,501,156 |
| Jan 30, 2025 | 135.71 | 137.60 | 134.65 | 136.47 | 136.47 | 0.38% | 745,291 |
| Jan 29, 2025 | 140.47 | 140.47 | 134.12 | 135.95 | 135.95 | -2.96% | 896,385 |
| Jan 28, 2025 | 138.35 | 140.55 | 137.70 | 140.10 | 140.10 | 1.24% | 920,773 |
| Jan 27, 2025 | 136.77 | 141.24 | 136.65 | 138.38 | 138.38 | -0.52% | 1,705,257 |
| Jan 24, 2025 | 138.64 | 140.11 | 138.47 | 139.10 | 139.10 | 0.06% | 1,671,231 |
| Jan 23, 2025 | 139.47 | 141.32 | 137.75 | 139.01 | 139.01 | 1.67% | 1,860,152 |
| Jan 22, 2025 | 139.08 | 139.25 | 135.97 | 136.72 | 136.72 | -1.15% | 1,268,929 |
| Jan 21, 2025 | 139.39 | 140.00 | 136.08 | 138.31 | 138.31 | 0.53% | 2,207,198 |
| Jan 17, 2025 | 138.09 | 139.99 | 136.32 | 137.58 | 137.58 | -0.69% | 1,071,967 |
| Jan 16, 2025 | 136.31 | 140.09 | 135.94 | 138.53 | 138.53 | 1.57% | 1,721,861 |