XPO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	197.00	198.76	193.79	198.28	198.28	1.15%	1,484,277
May 12, 2026	200.00	202.56	193.33	196.02	196.02	-2.77%	1,868,363
May 11, 2026	204.51	204.55	200.63	201.60	201.60	-1.42%	833,638
May 8, 2026	208.48	208.48	202.60	204.50	204.50	-1.15%	1,238,545
May 7, 2026	213.73	214.84	205.13	206.88	206.88	-2.22%	1,306,613
May 6, 2026	211.90	215.29	209.22	211.58	211.58	1.94%	1,321,029
May 5, 2026	201.75	208.85	201.75	207.55	207.55	3.80%	1,182,062
May 4, 2026	209.34	209.82	199.15	199.95	199.95	-7.12%	2,222,021
May 1, 2026	222.66	223.41	211.45	215.28	215.28	-2.20%	2,131,554
Apr 30, 2026	215.05	221.64	213.56	220.13	220.13	1.58%	1,684,018
Apr 29, 2026	222.22	227.90	214.01	216.71	216.71	-2.39%	1,479,700
Apr 28, 2026	221.82	223.11	219.60	222.01	222.01	0.91%	1,226,519
Apr 27, 2026	223.37	226.05	219.23	220.00	220.00	-1.65%	1,233,214
Apr 24, 2026	224.21	226.38	220.51	223.68	223.68	-0.48%	730,801
Apr 23, 2026	226.03	228.33	221.69	224.76	224.76	1.65%	854,707
Apr 22, 2026	230.87	230.87	220.23	221.12	221.12	-2.85%	949,687
Apr 21, 2026	228.47	230.99	223.15	227.61	227.61	-0.33%	965,728
Apr 20, 2026	224.33	229.36	222.27	228.37	228.37	1.49%	865,185
Apr 17, 2026	225.85	231.46	224.46	225.02	225.02	1.31%	1,422,026
Apr 16, 2026	212.54	222.22	211.59	222.12	222.12	5.61%	2,151,574
Apr 15, 2026	211.62	214.86	208.64	210.33	210.33	-1.10%	821,104
Apr 14, 2026	213.01	217.04	209.84	212.66	212.66	0.24%	1,165,067
Apr 13, 2026	209.84	213.57	207.75	212.15	212.15	-0.28%	1,896,887
Apr 10, 2026	212.25	214.56	210.78	212.74	212.74	0.48%	806,206
Apr 9, 2026	211.05	216.92	211.05	211.73	211.73	0.01%	1,034,001
Apr 8, 2026	210.01	216.89	210.01	211.70	211.70	5.69%	1,515,135
Apr 7, 2026	202.81	205.92	199.95	200.31	200.31	-2.34%	1,619,344
Apr 6, 2026	198.77	205.39	196.64	205.12	205.12	2.29%	911,757
Apr 2, 2026	194.77	207.51	193.96	200.52	200.52	1.05%	1,154,616
Apr 1, 2026	196.27	202.41	196.27	198.43	198.43	1.99%	1,307,159
Mar 31, 2026	190.24	196.32	187.20	194.55	194.55	4.37%	1,010,304
Mar 30, 2026	191.37	191.37	184.00	186.40	186.40	-1.40%	916,899
Mar 27, 2026	188.52	190.86	185.97	189.05	189.05	-1.22%	977,795
Mar 26, 2026	189.97	192.59	187.35	191.39	191.39	-0.76%	1,128,647
Mar 25, 2026	189.42	194.11	186.94	192.86	192.86	3.50%	1,209,789
Mar 24, 2026	182.44	192.74	181.72	186.33	186.33	0.39%	2,201,722
Mar 23, 2026	188.62	192.17	184.93	185.60	185.60	2.06%	2,445,033
Mar 20, 2026	188.02	188.97	178.98	181.85	181.85	-2.95%	2,233,716
Mar 19, 2026	183.29	187.63	182.19	187.37	187.37	-1.24%	1,375,802
Mar 18, 2026	188.12	193.11	188.03	189.72	189.72	0.73%	1,146,679
Mar 17, 2026	188.16	193.66	185.79	188.35	188.35	1.66%	1,177,202
Mar 16, 2026	184.69	187.69	183.86	185.28	185.28	1.96%	815,317
Mar 13, 2026	185.55	188.02	179.67	181.71	181.71	-0.60%	1,038,674
Mar 12, 2026	189.64	195.02	182.03	182.81	182.81	-5.72%	1,456,641
Mar 11, 2026	193.28	194.31	184.10	193.90	193.90	-0.40%	1,290,673
Mar 10, 2026	194.00	199.89	191.54	194.68	194.68	0.19%	1,203,678
Mar 9, 2026	184.15	194.67	177.56	194.32	194.32	3.01%	1,839,945
Mar 6, 2026	200.69	200.69	188.20	188.65	188.65	-8.52%	2,201,394
Mar 5, 2026	211.49	215.24	205.85	206.21	206.21	-3.85%	1,251,778
Mar 4, 2026	217.49	220.50	213.87	214.46	214.46	-0.42%	1,783,155