XPO, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	186.33	187.49	181.12	182.32	182.32	-0.49%	792,511
Oct 23, 2026	187.70	187.90	180.27	183.21	183.21	-2.94%	684,427
Oct 22, 2026	187.74	191.63	186.81	188.75	188.75	0.15%	961,870
Oct 21, 2026	187.70	189.84	186.08	188.46	188.46	0.92%	1,057,125
Oct 20, 2026	185.05	189.08	183.80	186.75	186.75	0.76%	700,691
Oct 19, 2026	186.66	187.30	183.82	185.35	185.35	-0.71%	554,871
Oct 16, 2026	188.85	191.12	185.39	186.67	186.67	-1.14%	1,379,560
Oct 15, 2026	184.27	188.84	182.70	188.83	188.83	2.02%	1,180,710
Oct 14, 2026	179.29	185.25	179.06	185.10	185.10	2.18%	1,392,340
Oct 13, 2026	180.83	182.69	176.93	181.15	181.15	0.35%	663,957
Oct 12, 2026	183.29	184.74	180.35	180.52	180.52	-1.61%	789,864
Oct 9, 2026	182.02	184.03	179.65	183.47	183.47	0.84%	886,219
Oct 8, 2026	180.61	184.26	180.51	181.95	181.95	0.88%	896,321
Oct 7, 2026	182.66	183.93	179.82	180.36	180.36	-1.71%	1,367,988
Oct 6, 2026	184.58	185.90	182.41	183.49	183.49	0.34%	1,090,405
Oct 5, 2026	185.15	186.80	179.81	182.86	182.86	-1.74%	1,375,243
Oct 2, 2026	182.63	189.32	182.63	186.09	186.09	3.54%	1,353,342
Oct 1, 2026	173.78	180.07	173.47	179.73	179.73	2.13%	1,007,855
Sep 30, 2026	177.50	178.32	174.38	175.98	175.98	-0.78%	848,262
Sep 29, 2026	176.87	179.52	176.69	177.37	177.37	0.40%	785,131
Sep 28, 2026	172.94	178.82	171.39	176.66	176.66	2.02%	1,380,774
Sep 25, 2026	175.63	176.97	172.18	173.17	173.17	-1.67%	1,361,943
Sep 24, 2026	179.11	182.08	175.68	176.12	176.12	-2.11%	1,087,601
Sep 23, 2026	180.51	183.97	176.31	179.92	179.92	1.27%	1,250,369
Sep 22, 2026	176.06	180.86	175.74	177.67	177.67	1.91%	947,832
Sep 21, 2026	174.90	176.27	170.45	174.34	174.34	0.05%	972,632
Sep 18, 2026	175.13	175.83	172.00	174.25	174.25	-0.62%	1,768,729
Sep 17, 2026	178.42	178.88	171.69	175.34	175.34	0.53%	1,261,673
Sep 16, 2026	174.87	176.74	171.59	174.41	174.41	-2.15%	1,438,367
Sep 15, 2026	181.02	182.09	177.03	178.24	178.24	-1.25%	1,023,815
Sep 14, 2026	178.52	181.05	176.68	180.49	180.49	-0.93%	1,006,567
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