XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
129.07
+0.78 (0.60%)
Jul 16, 2025, 4:00 PM - Market closed
XPO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 129.99 | 130.45 | 126.04 | 128.41 | - | 0.09% | 328,667 |
| 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 |
| Jul 8, 2025 | 130.64 | 133.30 | 129.15 | 132.26 | 132.26 | 1.98% | 1,118,976 |
| Jul 7, 2025 | 130.84 | 132.67 | 127.91 | 129.69 | 129.69 | -1.85% | 1,237,530 |
| Jul 3, 2025 | 133.61 | 134.38 | 131.11 | 132.13 | 132.13 | -0.28% | 535,736 |
| Jul 2, 2025 | 129.61 | 132.74 | 128.38 | 132.50 | 132.50 | 2.35% | 992,103 |
| Jul 1, 2025 | 125.85 | 131.97 | 125.40 | 129.46 | 129.46 | 2.51% | 1,274,049 |
| Jun 30, 2025 | 127.67 | 128.29 | 125.73 | 126.29 | 126.29 | -0.93% | 1,464,445 |
| Jun 27, 2025 | 124.48 | 128.28 | 123.70 | 127.48 | 127.48 | 2.67% | 4,359,904 |
| Jun 26, 2025 | 124.98 | 124.99 | 123.17 | 124.17 | 124.17 | 0.11% | 1,288,465 |
| Jun 25, 2025 | 125.96 | 125.97 | 123.44 | 124.03 | 124.03 | -1.51% | 874,710 |
| Jun 24, 2025 | 126.25 | 128.13 | 125.12 | 125.93 | 125.93 | 1.21% | 1,676,871 |
| Jun 23, 2025 | 119.00 | 124.97 | 118.51 | 124.43 | 124.43 | 3.82% | 1,372,994 |
| Jun 20, 2025 | 121.94 | 123.71 | 119.07 | 119.85 | 119.85 | -0.64% | 1,194,021 |
| Jun 18, 2025 | 123.96 | 123.96 | 119.31 | 120.62 | 120.62 | 0.69% | 1,158,677 |
| Jun 17, 2025 | 120.49 | 122.58 | 119.63 | 119.79 | 119.79 | -2.26% | 743,042 |
| Jun 16, 2025 | 122.15 | 124.52 | 120.87 | 122.56 | 122.56 | 1.75% | 1,060,272 |
| Jun 13, 2025 | 118.96 | 121.81 | 118.96 | 120.45 | 120.45 | -1.46% | 1,038,701 |
| Jun 12, 2025 | 119.59 | 122.26 | 118.63 | 122.24 | 122.24 | 1.37% | 971,114 |
| Jun 11, 2025 | 124.50 | 124.92 | 119.92 | 120.59 | 120.59 | -2.38% | 1,157,537 |
| Jun 10, 2025 | 120.71 | 123.62 | 119.65 | 123.53 | 123.53 | 3.34% | 1,264,637 |
| Jun 9, 2025 | 120.78 | 121.12 | 119.06 | 119.54 | 119.54 | 0.90% | 814,670 |
| Jun 6, 2025 | 119.48 | 119.48 | 117.06 | 118.47 | 118.47 | 1.54% | 1,235,569 |
| Jun 5, 2025 | 116.68 | 119.17 | 114.28 | 116.67 | 116.67 | 1.51% | 1,786,513 |
| Jun 4, 2025 | 115.12 | 115.70 | 112.93 | 114.93 | 114.93 | -0.04% | 1,216,654 |
| Jun 3, 2025 | 112.67 | 116.32 | 112.00 | 114.98 | 114.98 | 1.85% | 1,374,494 |
| Jun 2, 2025 | 114.49 | 114.94 | 110.78 | 112.89 | 112.89 | -0.83% | 2,411,687 |
| May 30, 2025 | 117.16 | 117.16 | 113.14 | 113.83 | 113.83 | -3.16% | 2,053,674 |
| May 29, 2025 | 119.52 | 119.70 | 116.45 | 117.54 | 117.54 | -0.66% | 1,445,633 |
| May 28, 2025 | 119.22 | 120.50 | 118.11 | 118.32 | 118.32 | -0.41% | 1,146,948 |
| May 27, 2025 | 118.58 | 119.40 | 117.61 | 118.81 | 118.81 | 1.55% | 1,096,994 |
| May 23, 2025 | 115.79 | 118.22 | 115.79 | 117.00 | 117.00 | -1.50% | 1,031,457 |
| May 22, 2025 | 120.63 | 120.63 | 118.50 | 118.78 | 118.78 | -1.53% | 1,855,195 |
| May 21, 2025 | 122.09 | 123.53 | 119.71 | 120.63 | 120.63 | -3.06% | 1,122,841 |
| May 20, 2025 | 125.50 | 126.65 | 123.89 | 124.44 | 124.44 | -0.99% | 877,443 |
| May 19, 2025 | 125.00 | 127.00 | 124.28 | 125.69 | 125.69 | -1.88% | 1,619,739 |
| May 16, 2025 | 126.38 | 128.20 | 125.17 | 128.10 | 128.10 | 1.93% | 1,544,847 |
| May 15, 2025 | 126.16 | 128.26 | 125.52 | 125.68 | 125.68 | -1.60% | 1,947,767 |
| May 14, 2025 | 125.21 | 128.64 | 124.00 | 127.72 | 127.72 | 1.37% | 1,845,002 |
| May 13, 2025 | 126.53 | 128.22 | 124.78 | 126.00 | 126.00 | -0.40% | 2,345,602 |
| May 12, 2025 | 120.08 | 129.34 | 119.69 | 126.51 | 126.51 | 13.96% | 3,734,439 |
| May 9, 2025 | 111.68 | 112.90 | 110.15 | 111.01 | 111.01 | -0.94% | 955,481 |
| May 8, 2025 | 110.95 | 114.21 | 109.64 | 112.06 | 112.06 | 2.36% | 1,593,805 |
| May 7, 2025 | 109.24 | 111.28 | 108.58 | 109.48 | 109.48 | 1.64% | 1,582,001 |
| May 6, 2025 | 107.09 | 108.89 | 106.65 | 107.71 | 107.71 | -1.45% | 1,748,434 |
| May 5, 2025 | 108.57 | 111.29 | 108.07 | 109.29 | 109.29 | -0.41% | 1,657,273 |