XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
129.73
-5.67 (-4.19%)
At close: Sep 17, 2025, 4:00 PM EDT
129.80
+0.07 (0.05%)
After-hours: Sep 17, 2025, 7:54 PM EDT
XPO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 134.46 | 137.20 | 129.38 | 129.73 | 129.73 | -4.19% | 1,580,138 |
| 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 |
| Aug 22, 2025 | 128.27 | 138.00 | 126.43 | 137.40 | 137.40 | 7.41% | 1,996,692 |
| Aug 21, 2025 | 125.85 | 128.17 | 125.06 | 127.92 | 127.92 | 0.99% | 850,206 |
| Aug 20, 2025 | 130.67 | 130.75 | 125.83 | 126.67 | 126.67 | -3.63% | 1,183,546 |
| Aug 19, 2025 | 128.60 | 133.14 | 128.12 | 131.44 | 131.44 | 2.78% | 1,138,303 |
| Aug 18, 2025 | 127.59 | 128.63 | 126.80 | 127.88 | 127.88 | 0.38% | 1,310,176 |
| Aug 15, 2025 | 129.02 | 129.94 | 126.90 | 127.40 | 127.40 | -0.99% | 1,060,486 |
| Aug 14, 2025 | 128.62 | 129.39 | 126.83 | 128.68 | 128.68 | -1.25% | 830,315 |
| Aug 13, 2025 | 126.64 | 131.45 | 126.10 | 130.31 | 130.31 | 2.98% | 810,874 |
| Aug 12, 2025 | 120.36 | 126.73 | 119.98 | 126.54 | 126.54 | 6.29% | 1,394,982 |
| Aug 11, 2025 | 120.38 | 121.12 | 117.98 | 119.05 | 119.05 | -0.97% | 877,045 |
| Aug 8, 2025 | 120.74 | 122.00 | 118.75 | 120.22 | 120.22 | -0.13% | 921,351 |
| Aug 7, 2025 | 124.38 | 124.52 | 119.57 | 120.38 | 120.38 | -2.17% | 1,041,393 |
| Aug 6, 2025 | 120.67 | 123.13 | 119.60 | 123.05 | 123.05 | 2.18% | 850,990 |
| Aug 5, 2025 | 119.56 | 120.69 | 116.68 | 120.42 | 120.42 | 0.78% | 1,077,742 |
| Aug 4, 2025 | 119.37 | 120.02 | 118.26 | 119.49 | 119.49 | 0.59% | 1,314,354 |
| Aug 1, 2025 | 120.74 | 120.91 | 118.26 | 118.79 | 118.79 | -1.25% | 2,046,589 |
| Jul 31, 2025 | 130.00 | 130.19 | 119.52 | 120.29 | 120.29 | -9.07% | 3,810,897 |
| Jul 30, 2025 | 133.99 | 134.71 | 130.69 | 132.29 | 132.29 | -1.61% | 1,826,848 |
| Jul 29, 2025 | 135.11 | 136.59 | 133.24 | 134.46 | 134.46 | -0.94% | 1,276,287 |
| Jul 28, 2025 | 137.79 | 138.58 | 135.59 | 135.74 | 135.74 | -1.86% | 928,245 |
| Jul 25, 2025 | 141.57 | 141.57 | 133.25 | 138.31 | 138.31 | 1.93% | 1,352,657 |
| Jul 24, 2025 | 135.64 | 136.27 | 134.11 | 135.69 | 135.69 | 0.51% | 1,143,241 |
| Jul 23, 2025 | 134.69 | 135.79 | 133.07 | 135.00 | 135.00 | 1.45% | 1,142,470 |
| Jul 22, 2025 | 129.19 | 133.36 | 128.82 | 133.07 | 133.07 | 3.60% | 884,235 |
| Jul 21, 2025 | 130.75 | 131.98 | 128.36 | 128.44 | 128.44 | -0.92% | 744,788 |
| Jul 18, 2025 | 132.76 | 134.00 | 128.70 | 129.63 | 129.63 | -0.58% | 625,083 |
| Jul 17, 2025 | 128.83 | 131.62 | 128.83 | 130.38 | 130.38 | 1.46% | 774,204 |
| Jul 16, 2025 | 129.99 | 130.45 | 126.04 | 128.50 | 128.50 | 0.16% | 867,495 |
| Jul 15, 2025 | 133.48 | 133.48 | 128.21 | 128.29 | 128.29 | -3.13% | 1,136,407 |
| Jul 14, 2025 | 131.96 | 132.79 | 130.81 | 132.43 | 132.43 | 0.06% | 656,571 |
| Jul 11, 2025 | 133.17 | 133.47 | 131.99 | 132.35 | 132.35 | -1.19% | 623,372 |
| Jul 10, 2025 | 132.49 | 136.24 | 131.64 | 133.94 | 133.94 | 1.37% | 912,093 |
| Jul 9, 2025 | 131.86 | 133.16 | 130.22 | 132.13 | 132.13 | -0.10% | 672,601 |