XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
182.91
+0.04 (0.02%)
Oct 6, 2026, 3:33 PM EDT - Market open
XPO, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 184.58 | 185.90 | 182.75 | 182.91 | 182.91 | 0.02% | 443,472 |
| 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 |
| 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 |