XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
200.97
+1.71 (0.86%)
At close: Jul 31, 2026, 4:00 PM EDT
202.47
+1.50 (0.75%)
Pre-market: Aug 3, 2026, 5:42 AM EDT
XPO, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 206.10 | 208.98 | 200.41 | 207.06 | 207.06 | 0.86% | 1,048,799 |
| Jun 30, 2026 | 206.86 | 207.97 | 201.46 | 205.29 | 205.29 | -0.41% | 1,143,721 |
| Jun 29, 2026 | 200.85 | 206.86 | 200.44 | 206.14 | 206.14 | 2.32% | 1,441,131 |
| Jun 26, 2026 | 202.13 | 203.97 | 200.00 | 201.46 | 201.46 | -0.77% | 2,369,828 |
| Jun 25, 2026 | 199.92 | 207.80 | 199.90 | 203.02 | 203.02 | 3.14% | 1,660,948 |
| Jun 24, 2026 | 199.26 | 201.49 | 195.85 | 196.83 | 196.83 | -1.20% | 1,207,411 |
| Jun 23, 2026 | 200.06 | 202.53 | 198.42 | 199.22 | 199.22 | -0.98% | 1,449,237 |
| Jun 22, 2026 | 199.16 | 204.46 | 197.64 | 201.19 | 201.19 | 0.85% | 1,834,713 |
| Jun 18, 2026 | 204.17 | 206.99 | 199.37 | 199.50 | 199.50 | -1.13% | 2,652,500 |
| Jun 17, 2026 | 214.57 | 214.79 | 200.13 | 201.79 | 201.79 | -5.82% | 2,019,418 |
| Jun 16, 2026 | 221.92 | 224.16 | 213.60 | 214.27 | 214.27 | -2.93% | 1,512,317 |
| Jun 15, 2026 | 230.71 | 231.01 | 217.27 | 220.74 | 220.74 | -3.32% | 1,413,955 |
| Jun 12, 2026 | 230.24 | 232.05 | 225.74 | 228.33 | 228.33 | 0.30% | 1,736,855 |
| Jun 11, 2026 | 219.32 | 228.38 | 217.92 | 227.65 | 227.65 | 5.27% | 855,083 |
| Jun 10, 2026 | 211.70 | 221.85 | 208.35 | 216.26 | 216.26 | -4.97% | 2,283,776 |
| Jun 9, 2026 | 227.34 | 232.00 | 216.50 | 227.58 | 227.58 | 1.30% | 1,357,236 |
| Jun 8, 2026 | 220.51 | 227.85 | 219.10 | 224.66 | 224.66 | 2.61% | 744,694 |
| Jun 5, 2026 | 218.60 | 224.89 | 216.95 | 218.94 | 218.94 | -0.15% | 1,025,324 |
| Jun 4, 2026 | 221.39 | 221.99 | 210.62 | 219.26 | 219.26 | 0.26% | 1,969,458 |
| Jun 3, 2026 | 216.32 | 222.00 | 213.12 | 218.69 | 218.69 | 0.81% | 962,977 |
| 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 |