XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
180.46
-1.88 (-1.03%)
At close: Sep 11, 2026, 4:00 PM EDT
182.18
+1.72 (0.95%)
After-hours: Sep 11, 2026, 7:30 PM EDT
XPO, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 184.52 | 186.98 | 179.90 | 182.18 | 182.18 | -0.09% | 731,387 |
| Sep 10, 2026 | 185.75 | 188.18 | 181.56 | 182.34 | 182.34 | -1.04% | 752,958 |
| Sep 9, 2026 | 188.21 | 190.60 | 183.90 | 184.25 | 184.25 | -3.06% | 1,252,054 |
| Sep 8, 2026 | 193.16 | 195.90 | 189.52 | 190.06 | 190.06 | -1.57% | 988,363 |
| Sep 4, 2026 | 183.68 | 193.57 | 183.68 | 193.10 | 193.10 | 4.49% | 1,380,310 |
| Sep 3, 2026 | 186.73 | 189.05 | 181.50 | 184.80 | 184.80 | -0.63% | 1,052,615 |
| Sep 2, 2026 | 185.20 | 188.30 | 181.97 | 185.98 | 185.98 | 0.48% | 930,748 |
| Sep 1, 2026 | 193.38 | 196.56 | 184.59 | 185.09 | 185.09 | -4.59% | 1,253,850 |
| Aug 31, 2026 | 188.56 | 194.87 | 188.56 | 193.99 | 193.99 | 2.88% | 1,273,566 |
| Aug 28, 2026 | 191.83 | 194.23 | 186.54 | 188.56 | 188.56 | -1.59% | 638,368 |
| Aug 27, 2026 | 191.56 | 194.16 | 190.61 | 191.61 | 191.61 | -0.44% | 497,305 |
| Aug 26, 2026 | 191.88 | 194.88 | 190.99 | 192.46 | 192.46 | 0.28% | 710,517 |
| Aug 25, 2026 | 194.60 | 195.37 | 191.83 | 191.93 | 191.93 | -0.03% | 624,910 |
| Aug 24, 2026 | 198.92 | 199.94 | 189.00 | 191.99 | 191.99 | -2.91% | 960,714 |
| Aug 21, 2026 | 199.52 | 201.27 | 195.60 | 197.74 | 197.74 | 0.46% | 793,063 |
| Aug 20, 2026 | 195.53 | 197.95 | 194.00 | 196.84 | 196.84 | -0.30% | 656,941 |
| Aug 19, 2026 | 205.11 | 206.03 | 195.95 | 197.43 | 197.43 | -2.61% | 1,095,886 |
| Aug 18, 2026 | 209.71 | 209.98 | 201.97 | 202.72 | 202.72 | -3.92% | 929,421 |
| Aug 17, 2026 | 210.64 | 214.05 | 210.39 | 210.99 | 210.99 | -0.03% | 609,610 |
| Aug 14, 2026 | 209.64 | 213.79 | 209.64 | 211.06 | 211.06 | - | 879,293 |
| Aug 13, 2026 | 209.93 | 215.00 | 209.80 | 211.07 | 211.07 | 1.02% | 755,592 |
| Aug 12, 2026 | 204.02 | 210.72 | 204.00 | 208.94 | 208.94 | 2.72% | 977,204 |
| Aug 11, 2026 | 200.93 | 204.65 | 198.48 | 203.40 | 203.40 | 1.46% | 684,703 |
| Aug 10, 2026 | 199.91 | 204.06 | 199.50 | 200.48 | 200.48 | -1.04% | 651,986 |
| Aug 7, 2026 | 197.23 | 202.70 | 196.44 | 202.58 | 202.58 | 3.17% | 787,866 |
| Aug 6, 2026 | 200.04 | 202.00 | 196.21 | 196.35 | 196.35 | -1.91% | 785,212 |
| Aug 5, 2026 | 203.06 | 205.04 | 199.76 | 200.18 | 200.18 | -1.53% | 725,308 |
| Aug 4, 2026 | 198.00 | 203.58 | 197.67 | 203.29 | 203.29 | 3.19% | 1,037,631 |
| Aug 3, 2026 | 199.89 | 202.13 | 194.01 | 197.01 | 197.01 | -1.97% | 897,937 |
| Jul 31, 2026 | 202.85 | 205.75 | 197.78 | 200.97 | 200.97 | 0.86% | 1,110,112 |
| Jul 30, 2026 | 207.73 | 207.73 | 193.96 | 199.26 | 199.26 | -0.06% | 2,369,776 |
| Jul 29, 2026 | 202.55 | 206.50 | 197.34 | 199.38 | 199.38 | -2.61% | 1,494,350 |
| Jul 28, 2026 | 208.50 | 208.85 | 203.56 | 204.73 | 204.73 | -1.67% | 998,181 |
| Jul 27, 2026 | 213.07 | 214.03 | 203.22 | 208.20 | 208.20 | -2.26% | 1,093,736 |
| Jul 24, 2026 | 213.74 | 216.15 | 211.19 | 213.01 | 213.01 | -0.54% | 954,440 |
| Jul 23, 2026 | 215.67 | 216.30 | 209.79 | 214.16 | 214.16 | 0.24% | 1,068,413 |
| Jul 22, 2026 | 214.01 | 215.31 | 211.18 | 213.65 | 213.65 | -0.50% | 686,992 |
| Jul 21, 2026 | 213.30 | 214.96 | 211.34 | 214.72 | 214.72 | 1.95% | 1,192,801 |
| Jul 20, 2026 | 215.88 | 215.88 | 210.43 | 210.61 | 210.61 | -2.05% | 798,391 |
| Jul 17, 2026 | 216.61 | 220.49 | 213.89 | 215.02 | 215.02 | -1.95% | 877,372 |
| Jul 16, 2026 | 208.13 | 219.88 | 208.13 | 219.29 | 219.29 | 7.06% | 1,289,374 |
| Jul 15, 2026 | 210.96 | 210.97 | 203.79 | 204.82 | 204.82 | -2.45% | 878,866 |
| Jul 14, 2026 | 211.77 | 213.61 | 207.83 | 209.97 | 209.97 | 0.25% | 708,599 |
| Jul 13, 2026 | 207.69 | 212.34 | 207.69 | 209.45 | 209.45 | 0.76% | 824,083 |
| Jul 10, 2026 | 209.60 | 210.83 | 204.40 | 207.88 | 207.88 | -0.07% | 524,631 |
| Jul 9, 2026 | 202.40 | 212.22 | 202.40 | 208.03 | 208.03 | 1.68% | 654,831 |
| Jul 8, 2026 | 202.87 | 204.98 | 198.32 | 204.59 | 204.59 | 0.89% | 789,915 |
| Jul 7, 2026 | 209.32 | 209.34 | 201.17 | 202.79 | 202.79 | -1.93% | 899,900 |
| Jul 6, 2026 | 208.49 | 211.13 | 206.53 | 206.78 | 206.78 | 0.22% | 646,259 |
| Jul 2, 2026 | 208.06 | 211.12 | 202.47 | 206.33 | 206.33 | -0.35% | 1,314,974 |