XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
116.67
+1.74 (1.51%)
At close: Jun 5, 2025, 4:00 PM
116.67
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:10 PM EDT
XPO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 116.63 | 118.84 | 114.53 | 116.74 | - | 1.57% | 1,781,400 |
| 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 |
| May 2, 2025 | 106.18 | 110.48 | 105.90 | 109.74 | 109.74 | 5.58% | 2,316,971 |
| May 1, 2025 | 106.00 | 107.80 | 103.71 | 103.94 | 103.94 | -2.05% | 2,773,457 |
| Apr 30, 2025 | 104.00 | 106.79 | 100.10 | 106.12 | 106.12 | 8.92% | 4,182,917 |
| Apr 29, 2025 | 96.58 | 98.12 | 95.23 | 97.43 | 97.43 | -0.10% | 3,122,996 |
| Apr 28, 2025 | 96.50 | 98.62 | 94.31 | 97.53 | 97.53 | 1.15% | 2,949,572 |
| Apr 25, 2025 | 97.84 | 98.00 | 93.82 | 96.42 | 96.42 | -7.04% | 3,939,864 |
| Apr 24, 2025 | 98.94 | 104.20 | 97.98 | 103.72 | 103.72 | 3.76% | 1,531,739 |
| Apr 23, 2025 | 101.81 | 106.40 | 99.75 | 99.96 | 99.96 | 3.67% | 2,275,336 |
| Apr 22, 2025 | 95.07 | 96.42 | 93.48 | 96.42 | 96.42 | 2.74% | 1,331,346 |
| Apr 21, 2025 | 94.94 | 96.02 | 91.66 | 93.85 | 93.85 | -2.99% | 1,290,546 |
| Apr 17, 2025 | 93.83 | 97.27 | 93.05 | 96.74 | 96.74 | 3.48% | 1,028,658 |
| Apr 16, 2025 | 94.03 | 95.50 | 92.15 | 93.49 | 93.49 | -2.39% | 1,507,252 |
| Apr 15, 2025 | 97.25 | 97.94 | 94.62 | 95.78 | 95.78 | -1.72% | 1,204,155 |
| Apr 14, 2025 | 96.08 | 97.96 | 94.11 | 97.46 | 97.46 | 3.92% | 1,710,735 |
| Apr 11, 2025 | 96.37 | 96.37 | 88.50 | 93.78 | 93.78 | -3.61% | 2,098,767 |
| Apr 10, 2025 | 100.93 | 101.62 | 93.19 | 97.29 | 97.29 | -7.83% | 2,592,330 |
| Apr 9, 2025 | 90.68 | 110.19 | 87.24 | 105.56 | 105.56 | 15.42% | 5,503,105 |
| Apr 8, 2025 | 96.22 | 97.77 | 89.17 | 91.46 | 91.46 | -0.64% | 2,280,593 |
| Apr 7, 2025 | 87.96 | 100.18 | 86.45 | 92.05 | 92.05 | 0.55% | 2,322,571 |
| Apr 4, 2025 | 91.04 | 92.79 | 85.06 | 91.55 | 91.55 | -4.65% | 3,823,557 |
| Apr 3, 2025 | 104.83 | 106.71 | 95.59 | 96.01 | 96.01 | -13.75% | 2,918,285 |
| Apr 2, 2025 | 106.88 | 112.24 | 106.40 | 111.31 | 111.31 | 1.95% | 965,881 |
| Apr 1, 2025 | 107.00 | 111.03 | 105.85 | 109.18 | 109.18 | 1.49% | 1,260,822 |
| Mar 31, 2025 | 104.67 | 107.97 | 103.59 | 107.58 | 107.58 | 0.46% | 1,637,198 |
| Mar 28, 2025 | 110.43 | 112.70 | 106.75 | 107.09 | 107.09 | -5.41% | 1,722,581 |
| Mar 27, 2025 | 111.33 | 114.88 | 110.77 | 113.21 | 113.21 | 2.11% | 2,338,738 |
| Mar 26, 2025 | 110.70 | 111.98 | 109.82 | 110.87 | 110.87 | -0.14% | 1,298,714 |