XPO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	218.99	220.32	214.68	216.94	216.94	-1.93%	892,948
Jun 1, 2026	212.20	221.62	209.83	221.21	221.21	3.25%	1,352,759
May 29, 2026	212.63	218.54	212.63	214.25	214.25	0.10%	9,060,341
May 28, 2026	211.09	218.32	209.15	214.03	214.03	0.51%	1,061,999
May 27, 2026	212.43	215.75	210.70	212.94	212.94	1.04%	897,254
May 26, 2026	204.71	212.49	203.00	210.75	210.75	3.86%	1,290,128
May 22, 2026	205.05	206.69	200.27	202.92	202.92	-0.32%	1,136,258
May 21, 2026	208.52	209.57	200.04	203.57	203.57	-3.40%	1,253,503
May 20, 2026	204.94	211.64	202.32	210.73	210.73	4.17%	1,432,414
May 19, 2026	199.47	203.34	195.52	202.30	202.30	0.92%	928,184
May 18, 2026	203.51	204.93	199.21	200.46	200.46	-1.85%	1,039,478
May 15, 2026	203.22	204.94	197.97	204.23	204.23	-0.64%	1,200,225
May 14, 2026	199.46	210.96	195.63	205.55	205.55	3.67%	1,846,780
May 13, 2026	197.00	198.76	193.79	198.28	198.28	1.15%	1,484,300
May 12, 2026	200.00	202.56	193.33	196.02	196.02	-2.77%	1,869,228
May 11, 2026	204.51	204.55	200.63	201.60	201.60	-1.42%	864,691
May 8, 2026	208.48	208.48	202.60	204.50	204.50	-1.15%	1,274,288
May 7, 2026	213.73	214.84	205.13	206.88	206.88	-2.22%	1,307,044
May 6, 2026	211.90	215.29	209.22	211.58	211.58	1.94%	1,322,549
May 5, 2026	201.75	208.85	201.75	207.55	207.55	3.80%	1,182,092
May 4, 2026	209.34	209.82	199.15	199.95	199.95	-7.12%	2,222,068
May 1, 2026	222.66	223.41	211.45	215.28	215.28	-2.20%	2,131,990
Apr 30, 2026	215.05	221.64	213.56	220.13	220.13	1.58%	1,684,118
Apr 29, 2026	222.22	227.90	214.01	216.71	216.71	-2.39%	1,480,612
Apr 28, 2026	221.82	223.11	219.60	222.01	222.01	0.91%	1,226,528
Apr 27, 2026	223.37	226.05	219.23	220.00	220.00	-1.65%	1,233,226
Apr 24, 2026	224.21	226.38	220.51	223.68	223.68	-0.48%	747,363
Apr 23, 2026	226.03	228.33	221.69	224.76	224.76	1.65%	854,719
Apr 22, 2026	230.87	230.87	220.23	221.12	221.12	-2.85%	949,791
Apr 21, 2026	228.47	230.99	223.15	227.61	227.61	-0.33%	965,736
Apr 20, 2026	224.33	229.36	222.27	228.37	228.37	1.49%	873,830
Apr 17, 2026	225.85	231.46	224.46	225.02	225.02	1.31%	1,422,988
Apr 16, 2026	212.54	222.22	211.59	222.12	222.12	5.61%	2,151,861
Apr 15, 2026	211.62	214.86	208.64	210.33	210.33	-1.10%	821,146
Apr 14, 2026	213.01	217.04	209.84	212.66	212.66	0.24%	1,165,881
Apr 13, 2026	209.84	213.57	207.75	212.15	212.15	-0.28%	1,896,936
Apr 10, 2026	212.25	214.56	210.78	212.74	212.74	0.48%	809,518
Apr 9, 2026	211.05	216.92	211.05	211.73	211.73	0.01%	1,038,519
Apr 8, 2026	210.01	216.89	210.01	211.70	211.70	5.69%	1,532,564
Apr 7, 2026	202.81	205.92	199.95	200.31	200.31	-2.34%	1,620,117
Apr 6, 2026	198.77	205.39	196.64	205.12	205.12	2.29%	911,995
Apr 2, 2026	194.77	207.51	193.96	200.52	200.52	1.05%	1,182,696
Apr 1, 2026	196.27	202.41	196.27	198.43	198.43	1.99%	1,346,581
Mar 31, 2026	190.24	196.32	187.20	194.55	194.55	4.37%	1,010,576
Mar 30, 2026	191.37	191.37	184.00	186.40	186.40	-1.40%	917,050
Mar 27, 2026	188.52	190.86	185.97	189.05	189.05	-1.22%	986,092
Mar 26, 2026	189.97	192.59	187.35	191.39	191.39	-0.76%	1,129,142
Mar 25, 2026	189.42	194.11	186.94	192.86	192.86	3.50%	1,277,812
Mar 24, 2026	182.44	192.74	181.72	186.33	186.33	0.39%	2,246,494
Mar 23, 2026	188.62	192.17	184.93	185.60	185.60	2.06%	2,530,601