XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
146.73
+2.88 (2.00%)
Jan 9, 2026, 4:00 PM EST - Market closed
XPO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 142.32 | 143.23 | 139.25 | 140.83 | 140.83 | -1.46% | 1,459,812 |
| Dec 5, 2025 | 140.69 | 144.29 | 140.08 | 142.92 | 142.92 | 1.47% | 1,264,012 |
| Dec 4, 2025 | 139.66 | 142.22 | 139.08 | 140.85 | 140.85 | 0.78% | 873,468 |
| Dec 3, 2025 | 135.34 | 142.64 | 135.01 | 139.76 | 139.76 | 3.26% | 1,665,641 |
| Dec 2, 2025 | 136.38 | 137.87 | 130.02 | 135.35 | 135.35 | -5.63% | 3,742,817 |
| Dec 1, 2025 | 141.00 | 146.32 | 140.91 | 143.43 | 143.43 | 0.96% | 1,506,724 |
| Nov 28, 2025 | 142.00 | 143.36 | 141.46 | 142.06 | 142.06 | 0.23% | 433,978 |
| Nov 26, 2025 | 140.11 | 143.10 | 139.49 | 141.73 | 141.73 | 1.24% | 1,324,674 |
| Nov 25, 2025 | 133.99 | 140.37 | 133.99 | 139.99 | 139.99 | 4.63% | 1,736,020 |
| Nov 24, 2025 | 132.83 | 134.72 | 131.45 | 133.80 | 133.80 | 0.96% | 947,351 |
| Nov 21, 2025 | 126.00 | 138.07 | 125.44 | 132.53 | 132.53 | 5.48% | 1,708,628 |
| Nov 20, 2025 | 127.52 | 130.91 | 124.82 | 125.64 | 125.64 | -0.85% | 1,216,421 |
| Nov 19, 2025 | 128.66 | 130.75 | 125.00 | 126.72 | 126.72 | -1.64% | 1,311,797 |
| Nov 18, 2025 | 127.18 | 130.73 | 126.48 | 128.83 | 128.83 | 0.71% | 913,531 |
| Nov 17, 2025 | 133.84 | 133.99 | 127.73 | 127.92 | 127.92 | -4.36% | 1,440,624 |
| Nov 14, 2025 | 133.99 | 136.56 | 133.34 | 133.75 | 133.75 | -1.27% | 1,111,859 |
| Nov 13, 2025 | 138.98 | 142.03 | 134.63 | 135.47 | 135.47 | -3.58% | 1,082,222 |
| Nov 12, 2025 | 138.27 | 141.93 | 138.27 | 140.50 | 140.50 | 1.61% | 912,344 |
| Nov 11, 2025 | 139.33 | 139.33 | 136.38 | 138.27 | 138.27 | -0.81% | 936,577 |
| Nov 10, 2025 | 141.26 | 142.86 | 137.85 | 139.40 | 139.40 | -0.97% | 1,174,810 |
| Nov 7, 2025 | 135.05 | 140.94 | 134.41 | 140.77 | 140.77 | 3.33% | 774,307 |
| Nov 6, 2025 | 138.01 | 138.91 | 135.09 | 136.24 | 136.24 | -1.52% | 833,134 |
| Nov 5, 2025 | 140.12 | 140.87 | 136.32 | 138.34 | 138.34 | -1.65% | 825,267 |
| Nov 4, 2025 | 135.51 | 141.04 | 134.99 | 140.66 | 140.66 | 1.71% | 1,093,671 |
| 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 |