Skip to main content
logo
XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
124.03
-1.90 (-1.51%)
Jun 25, 2025, 4:00 PM - Market closed

XPO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 2025125.96125.97123.44124.03124.03-1.51%833,695
Jun 24, 2025126.25128.13125.12125.93125.931.21%1,676,871
Jun 23, 2025119.00124.97118.51124.43124.433.82%1,372,994
Jun 20, 2025121.94123.71119.07119.85119.85-0.64%1,194,021
Jun 18, 2025123.96123.96119.31120.62120.620.69%1,158,677
Jun 17, 2025120.49122.58119.63119.79119.79-2.26%743,042
Jun 16, 2025122.15124.52120.87122.56122.561.75%1,060,272
Jun 13, 2025118.96121.81118.96120.45120.45-1.46%1,038,701
Jun 12, 2025119.59122.26118.63122.24122.241.37%971,114
Jun 11, 2025124.50124.92119.92120.59120.59-2.38%1,157,537
Jun 10, 2025120.71123.62119.65123.53123.533.34%1,264,637
Jun 9, 2025120.78121.12119.06119.54119.540.90%814,670
Jun 6, 2025119.48119.48117.06118.47118.471.54%1,235,569
Jun 5, 2025116.68119.17114.28116.67116.671.51%1,786,513
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