XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
209.87
+6.53 (3.21%)
At close: Feb 20, 2026, 4:00 PM EST
209.80
-0.07 (-0.03%)
After-hours: Feb 20, 2026, 7:56 PM EST
XPO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 202.13 | 212.71 | 202.13 | 209.87 | 209.87 | 3.21% | 1,704,402 |
| Feb 19, 2026 | 201.99 | 204.13 | 201.39 | 203.34 | 203.34 | 0.19% | 1,321,028 |
| Feb 18, 2026 | 202.15 | 207.77 | 202.15 | 202.96 | 202.96 | 0.41% | 1,469,879 |
| Feb 17, 2026 | 195.15 | 203.46 | 194.56 | 202.14 | 202.14 | 3.49% | 1,538,303 |
| Feb 13, 2026 | 189.74 | 196.96 | 186.55 | 195.33 | 195.33 | 2.91% | 1,621,668 |
| Feb 12, 2026 | 204.78 | 207.00 | 185.66 | 189.81 | 189.81 | -5.96% | 4,653,257 |
| Feb 11, 2026 | 199.68 | 205.96 | 199.40 | 201.83 | 201.83 | 0.86% | 1,983,698 |
| Feb 10, 2026 | 206.00 | 206.00 | 197.54 | 200.10 | 200.10 | -3.27% | 3,180,593 |
| Feb 9, 2026 | 205.93 | 207.04 | 200.29 | 206.86 | 206.86 | 1.60% | 2,053,779 |
| Feb 6, 2026 | 186.84 | 204.13 | 185.99 | 203.61 | 203.61 | 9.69% | 4,770,192 |
| Feb 5, 2026 | 200.08 | 200.13 | 184.31 | 185.62 | 185.62 | 3.39% | 7,483,344 |
| Feb 4, 2026 | 171.76 | 180.39 | 170.15 | 179.54 | 179.54 | 5.85% | 4,669,356 |
| Feb 3, 2026 | 163.76 | 171.74 | 163.76 | 169.62 | 169.62 | 4.02% | 3,327,687 |
| Feb 2, 2026 | 147.80 | 163.15 | 146.76 | 163.06 | 163.06 | 10.09% | 2,844,830 |
| 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 |