Skip to main content
XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
124.58
-7.83 (-5.91%)
Feb 21, 2025, 4:00 PM EST - Market closed

XPO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025136.95138.41130.56132.41132.41-3.63%1,427,203
Feb 19, 2025142.03142.33137.32137.40137.40-4.78%1,556,789
Feb 18, 2025146.01148.73144.11144.30144.30-0.92%1,170,067
Feb 14, 2025144.00145.87143.19145.64145.641.54%762,400
Feb 13, 2025145.30147.00142.41143.43143.43-0.95%682,457
Feb 12, 2025144.13147.56144.13144.81144.81-2.16%633,981
Feb 11, 2025145.64148.13143.48148.01148.011.04%1,006,759
Feb 10, 2025149.14151.40145.21146.48146.48-1.13%1,218,764
Feb 7, 2025146.44148.79143.40148.16148.160.85%1,684,791
Feb 6, 2025149.99155.08143.50146.91146.917.78%2,516,976
Feb 5, 2025132.67137.95132.09136.31136.313.66%2,538,158
Feb 4, 2025129.20132.94128.80131.50131.502.24%1,161,298
Feb 3, 2025130.40134.07128.54128.62128.62-3.78%1,654,456
Jan 31, 2025137.36138.02132.38133.67133.67-2.05%1,501,156
Jan 30, 2025135.71137.60134.65136.47136.470.38%745,291
Jan 29, 2025140.47140.47134.12135.95135.95-2.96%896,385
Jan 28, 2025138.35140.55137.70140.10140.101.24%920,773
Jan 27, 2025136.77141.24136.65138.38138.38-0.52%1,705,257
Jan 24, 2025138.64140.11138.47139.10139.100.06%1,671,231
Jan 23, 2025139.47141.32137.75139.01139.011.67%1,860,152
Jan 22, 2025139.08139.25135.97136.72136.72-1.15%1,268,929
Jan 21, 2025139.39140.00136.08138.31138.310.53%2,207,198
Jan 17, 2025138.09139.99136.32137.58137.58-0.69%1,071,967
Jan 16, 2025136.31140.09135.94138.53138.531.57%1,721,861
Jan 15, 2025136.75139.00134.78136.39136.390.63%1,495,303
Jan 14, 2025137.15137.25133.80135.53135.53-0.10%1,320,416
Jan 13, 2025132.40135.81130.34135.67135.671.10%1,109,833
Jan 10, 2025134.59135.93133.61134.19134.19-2.18%1,296,830
Jan 8, 2025134.38137.78133.71137.18137.181.27%1,130,159
Jan 7, 2025138.50139.98134.33135.46135.46-4.01%1,826,254
Jan 6, 2025140.00142.78139.87141.12141.121.92%2,593,346
Jan 3, 2025133.07139.75132.71138.46138.464.50%1,914,697
Jan 2, 2025133.09134.24130.79132.50132.501.03%1,319,213
Dec 31, 2024132.97133.35130.95131.15131.15-1.09%1,006,708
Dec 30, 2024131.36133.33129.65132.59132.590.25%1,422,815
Dec 27, 2024132.26134.62130.16132.26132.26-0.68%900,628
Dec 26, 2024134.31135.24133.08133.17133.17-1.38%917,437
Dec 24, 2024132.86135.03132.01135.03135.031.59%629,232
Dec 23, 2024135.74136.44130.75132.92132.92-1.72%2,139,955
Dec 20, 2024144.00144.51130.97135.25135.25-7.05%5,484,754
Dec 19, 2024148.95150.71144.30145.51145.51-1.34%1,591,191
Dec 18, 2024158.31158.72146.10147.49147.49-6.62%2,052,618
Dec 17, 2024158.75161.00156.62157.94157.94-0.16%2,120,206
Dec 16, 2024156.02159.65155.50158.20158.201.22%1,807,085
Dec 13, 2024158.31159.14155.83156.30156.30-1.18%1,478,728
Dec 12, 2024158.92158.92154.98158.17158.170.03%1,176,385
Dec 11, 2024155.38158.39155.20158.13158.132.20%1,999,052
Dec 10, 2024152.98159.43152.40154.72154.720.79%2,554,963
Dec 9, 2024151.70156.79148.60153.51153.511.24%3,228,588
Dec 6, 2024153.68154.22149.89151.63151.630.82%1,354,137
Dec 5, 2024154.75155.52150.15150.39150.39-3.06%1,204,865
Dec 4, 2024152.70155.57149.83155.13155.131.15%1,547,161
Dec 3, 2024153.80155.41151.97153.36153.36-0.76%1,583,032
Dec 2, 2024152.50155.79151.65154.53154.531.39%1,515,010
Nov 29, 2024151.00153.40151.00152.41152.411.46%494,446
Nov 27, 2024151.41152.76148.64150.22150.22-0.73%679,433
Nov 26, 2024150.33151.53148.45151.32151.32-0.18%1,390,237
Nov 25, 2024150.55153.73149.85151.59151.591.76%1,389,558
Nov 22, 2024150.51151.61148.32148.97148.97-0.48%983,084
Nov 21, 2024147.21152.23147.21149.69149.692.16%1,097,638
Nov 20, 2024145.33146.81143.08146.53146.530.52%631,949
Nov 19, 2024142.93146.71142.78145.77145.770.90%672,950
Nov 18, 2024145.55147.75144.28144.47144.47-0.91%1,357,105
Nov 15, 2024147.77148.51144.76145.79145.79-2.11%1,034,806
Nov 14, 2024150.67150.98148.23148.93148.93-0.39%909,929
Nov 13, 2024152.53152.83149.49149.51149.51-1.34%1,065,302
Nov 12, 2024154.48155.26150.85151.54151.54-2.35%1,166,767
Nov 11, 2024154.25156.85153.10155.18155.181.94%1,383,711
Nov 8, 2024149.75152.58148.76152.23152.231.10%1,449,119
Nov 7, 2024150.98153.05149.47150.58150.58-0.75%1,363,767
Nov 6, 2024148.58154.98148.58151.72151.729.78%3,280,871
Nov 5, 2024132.11138.80131.73138.20138.203.52%2,147,475
Nov 4, 2024130.15133.69129.83133.50133.502.54%1,436,336
Nov 1, 2024131.81132.04129.85130.19130.19-0.26%860,079
Oct 31, 2024135.00135.00130.47130.53130.53-2.58%1,548,175
Oct 30, 2024127.00138.71126.87133.99133.9911.43%4,277,437
Oct 29, 2024119.97120.72118.25120.25120.250.58%2,054,254
Oct 28, 2024118.11119.73117.10119.56119.561.58%1,092,533
Oct 25, 2024113.76119.28113.07117.70117.705.08%2,099,896
Oct 24, 2024110.24112.47109.49112.01112.012.32%1,358,195
Oct 23, 2024108.72109.90105.93109.47109.47-1.23%2,048,129
Oct 22, 2024109.10111.08108.22110.83110.831.00%1,359,318
Oct 21, 2024112.25112.25109.12109.73109.73-2.81%1,596,437
Oct 18, 2024115.00115.00111.01112.90112.90-1.20%1,319,392
Oct 17, 2024115.99116.55114.03114.27114.27-2.19%1,144,117
Oct 16, 2024117.80119.55115.92116.83116.831.27%1,588,279
Oct 15, 2024116.32117.66115.16115.37115.37-0.75%1,302,942
Oct 14, 2024115.66116.52112.91116.24116.240.61%939,236
Oct 11, 2024112.29115.80112.25115.54115.543.79%1,056,360
Oct 10, 2024108.18112.03107.99111.32111.322.09%1,177,818
Oct 9, 2024108.48110.96108.32109.04109.041.52%2,005,520
Oct 8, 2024105.11107.89104.68107.41107.411.96%901,956
Oct 7, 2024105.26105.74103.94105.35105.35-0.86%1,091,632
Oct 4, 2024108.82108.90105.02106.26106.260.29%1,267,828
Oct 3, 2024106.54107.16104.79105.95105.95-1.40%1,737,015
Oct 2, 2024106.16108.08105.63107.45107.451.02%1,504,600
Oct 1, 2024107.17107.59104.66106.37106.37-1.06%1,960,075
Sep 30, 2024111.09112.19106.29107.51107.51-3.60%3,369,212
Sep 27, 2024112.03113.55110.14111.53111.530.22%687,971
Sep 26, 2024115.14117.18110.95111.28111.28-2.27%854,038