XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
138.29
-5.58 (-3.88%)
Nov 3, 2025, 4:00 PM EST - Market closed
XPO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 138.03 | 138.13 | 134.78 | 137.67 | 137.67 | 0.07% | 1,024,698 |
| Oct 8, 2025 | 132.23 | 138.65 | 130.40 | 137.58 | 137.58 | 3.90% | 1,296,950 |
| Oct 7, 2025 | 133.20 | 134.99 | 129.84 | 132.41 | 132.41 | -0.78% | 848,723 |
| 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 |