XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
197.74
+0.90 (0.46%)
At close: Aug 21, 2026, 4:00 PM EDT
197.80
+0.06 (0.03%)
After-hours: Aug 21, 2026, 7:56 PM EDT
XPO, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |