Skip to main content
logo
XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
209.45
+1.57 (0.76%)
At close: Jul 13, 2026, 4:00 PM EDT
209.90
+0.45 (0.21%)
After-hours: Jul 13, 2026, 7:43 PM EDT

XPO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 2026207.69212.34207.69209.45209.450.76%824,083
Jul 10, 2026209.60210.83204.40207.88207.88-0.07%524,631
Jul 9, 2026202.40212.22202.40208.03208.031.68%654,831
Jul 8, 2026202.87204.98198.32204.59204.590.89%789,915
Jul 7, 2026209.32209.34201.17202.79202.79-1.93%899,900
Jul 6, 2026208.49211.13206.53206.78206.780.22%646,259
Jul 2, 2026208.06211.12202.47206.33206.33-0.35%1,314,974
Jul 1, 2026206.10208.98200.41207.06207.060.86%1,048,799
Jun 30, 2026206.86207.97201.46205.29205.29-0.41%1,143,721
Jun 29, 2026200.85206.86200.44206.14206.142.32%1,441,131
Jun 26, 2026202.13203.97200.00201.46201.46-0.77%2,369,828
Jun 25, 2026199.92207.80199.90203.02203.023.14%1,660,948
Jun 24, 2026199.26201.49195.85196.83196.83-1.20%1,207,411
Jun 23, 2026200.06202.53198.42199.22199.22-0.98%1,449,237
Jun 22, 2026199.16204.46197.64201.19201.190.85%1,834,713
Jun 18, 2026204.17206.99199.37199.50199.50-1.13%2,652,500
Jun 17, 2026214.57214.79200.13201.79201.79-5.82%2,019,418
Jun 16, 2026221.92224.16213.60214.27214.27-2.93%1,512,317
Jun 15, 2026230.71231.01217.27220.74220.74-3.32%1,413,955
Jun 12, 2026230.24232.05225.74228.33228.330.30%1,736,855
Jun 11, 2026219.32228.38217.92227.65227.655.27%855,083
Jun 10, 2026211.70221.85208.35216.26216.26-4.97%2,283,776
Jun 9, 2026227.34232.00216.50227.58227.581.30%1,357,236
Jun 8, 2026220.51227.85219.10224.66224.662.61%744,694
Jun 5, 2026218.60224.89216.95218.94218.94-0.15%1,025,324
Jun 4, 2026221.39221.99210.62219.26219.260.26%1,969,458
Jun 3, 2026216.32222.00213.12218.69218.690.81%962,977
Jun 2, 2026218.99220.32214.68216.94216.94-1.93%892,948
Jun 1, 2026212.20221.62209.83221.21221.213.25%1,352,759
May 29, 2026212.63218.54212.63214.25214.250.10%9,060,341
May 28, 2026211.09218.32209.15214.03214.030.51%1,061,999
May 27, 2026212.43215.75210.70212.94212.941.04%897,254
May 26, 2026204.71212.49203.00210.75210.753.86%1,290,128
May 22, 2026205.05206.69200.27202.92202.92-0.32%1,136,258
May 21, 2026208.52209.57200.04203.57203.57-3.40%1,253,503
May 20, 2026204.94211.64202.32210.73210.734.17%1,432,414
May 19, 2026199.47203.34195.52202.30202.300.92%928,184
May 18, 2026203.51204.93199.21200.46200.46-1.85%1,039,478
May 15, 2026203.22204.94197.97204.23204.23-0.64%1,200,225
May 14, 2026199.46210.96195.63205.55205.553.67%1,846,780
May 13, 2026197.00198.76193.79198.28198.281.15%1,484,300
May 12, 2026200.00202.56193.33196.02196.02-2.77%1,869,228
May 11, 2026204.51204.55200.63201.60201.60-1.42%864,691
May 8, 2026208.48208.48202.60204.50204.50-1.15%1,274,288
May 7, 2026213.73214.84205.13206.88206.88-2.22%1,307,044
May 6, 2026211.90215.29209.22211.58211.581.94%1,322,549
May 5, 2026201.75208.85201.75207.55207.553.80%1,182,092
May 4, 2026209.34209.82199.15199.95199.95-7.12%2,222,068
May 1, 2026222.66223.41211.45215.28215.28-2.20%2,131,990
Apr 30, 2026215.05221.64213.56220.13220.131.58%1,684,118