Skip to main content
Xos, Inc. (XOS)
NASDAQ: XOS · Real-Time Price · USD
2.060
-0.070 (-3.29%)
At close: Mar 9, 2026, 4:00 PM EDT
2.122
+0.062 (3.00%)
After-hours: Mar 9, 2026, 4:30 PM EDT

Xos, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.082.082.002.12--0.47%8,990
Mar 6, 20262.152.152.052.132.130.47%14,425
Mar 5, 20262.082.152.082.122.120.47%7,936
Mar 4, 20262.142.192.072.112.11-1.40%14,716
Mar 3, 20262.082.212.052.142.14-13,465
Mar 2, 20262.072.182.022.142.141.42%37,986
Feb 27, 20262.152.241.982.112.11-3.65%38,202
Feb 26, 20262.172.202.172.192.190.92%2,929
Feb 25, 20262.172.232.162.172.17-9,860
Feb 24, 20262.162.232.162.172.170.93%14,640
Feb 23, 20262.182.252.152.152.15-4.02%24,124
Feb 20, 20262.182.242.142.242.242.75%17,704
Feb 19, 20262.222.242.132.182.18-2.68%31,487
Feb 18, 20262.232.342.182.242.24-26,464
Feb 17, 20262.282.332.182.242.24-1.75%22,316
Feb 13, 20262.322.372.262.282.28-2.98%13,410
Feb 12, 20262.292.352.232.352.353.52%19,678
Feb 11, 20262.242.302.142.272.271.79%28,922
Feb 10, 20262.212.392.212.232.231.83%15,655
Feb 9, 20262.252.472.192.192.19-3.52%28,397
Feb 6, 20262.072.402.072.272.277.58%39,251
Feb 5, 20262.212.272.112.112.11-6.64%19,082
Feb 4, 20262.212.312.112.262.262.73%43,130
Feb 3, 20262.412.412.152.202.20-6.38%55,261
Feb 2, 20262.692.692.152.352.35-11.65%102,898
Jan 30, 20262.772.792.502.662.66-4.66%32,887
Jan 29, 20262.822.892.702.792.79-0.71%73,046
Jan 28, 20262.832.952.732.812.811.81%64,267
Jan 27, 20262.883.102.622.762.76-3.16%202,908
Jan 26, 20262.312.882.272.852.8527.23%386,288
Jan 23, 20262.342.342.242.242.24-3.86%29,156
Jan 22, 20262.252.382.252.332.333.56%71,364
Jan 21, 20262.142.292.142.252.255.14%25,961
Jan 20, 20262.192.282.142.142.14-3.60%27,035
Jan 16, 20262.252.302.222.222.22-0.89%12,026
Jan 15, 20262.212.322.202.242.240.90%16,172
Jan 14, 20262.222.352.212.222.22-1.77%13,166
Jan 13, 20262.252.302.242.262.260.44%12,842
Jan 12, 20262.172.352.172.252.253.21%32,117
Jan 9, 20262.192.242.152.182.181.40%15,346
Jan 8, 20262.092.202.082.152.153.86%29,691
Jan 7, 20262.102.132.062.072.07-0.96%17,464
Jan 6, 20262.002.152.002.092.094.50%24,009
Jan 5, 20261.952.101.922.002.001.52%42,207
Jan 2, 20261.811.971.811.971.978.84%19,953
Dec 31, 20251.781.861.741.811.810.56%56,574
Dec 30, 20251.931.931.791.801.80-5.76%91,246
Dec 29, 20252.022.041.851.911.91-5.45%99,974
Dec 26, 20252.012.062.002.022.02-0.49%33,877
Dec 24, 20252.002.092.002.032.031.50%26,103
Dec 23, 20252.142.172.002.002.00-6.10%52,347
Dec 22, 20252.072.192.072.132.132.90%53,779
Dec 19, 20252.002.172.002.072.072.99%78,319
Dec 18, 20252.062.122.012.012.01-2.90%60,066
Dec 17, 20252.162.172.072.072.07-2.82%33,879
Dec 16, 20252.172.222.102.132.13-1.84%50,496
Dec 15, 20252.302.312.162.172.17-6.47%39,589
Dec 12, 20252.352.352.252.322.32-24,817
Dec 11, 20252.292.352.292.322.320.87%8,225
Dec 10, 20252.252.362.202.302.30-28,212
Dec 9, 20252.182.342.182.302.304.55%23,450
Dec 8, 20252.292.292.192.202.20-2.22%54,741
Dec 5, 20252.362.552.212.252.25-3.43%346,557
Dec 4, 20252.312.372.212.332.33-0.85%21,878
Dec 3, 20252.172.362.162.352.352.17%24,361
Dec 2, 20252.352.382.272.302.30-3.77%22,349
Dec 1, 20252.332.392.332.392.391.27%16,229
Nov 28, 20252.272.432.272.362.362.61%27,132
Nov 26, 20252.292.372.252.302.300.44%22,221
Nov 25, 20252.252.432.202.292.29-0.43%28,307
Nov 24, 20252.282.302.252.302.301.32%12,879
Nov 21, 20252.132.282.122.272.275.58%22,132
Nov 20, 20252.212.292.152.152.15-1.38%25,741
Nov 19, 20252.302.312.152.182.18-6.44%33,326
Nov 18, 20252.302.522.292.332.330.43%12,602
Nov 17, 20252.412.492.312.322.32-4.53%32,574
Nov 14, 20252.582.582.352.432.43-3.57%38,911
Nov 13, 20252.502.642.462.522.521.20%68,354
Nov 12, 20252.452.522.382.492.493.32%33,025
Nov 11, 20252.442.452.382.412.41-0.41%16,511
Nov 10, 20252.422.452.382.422.42-23,350
Nov 7, 20252.412.472.392.422.42-27,890
Nov 6, 20252.472.502.412.422.42-3.20%21,100
Nov 5, 20252.412.512.412.502.503.31%19,743
Nov 4, 20252.552.602.412.422.42-8.68%50,058
Nov 3, 20252.722.722.652.652.65-2.57%32,744
Oct 31, 20252.622.722.602.722.722.64%19,758
Oct 30, 20252.722.802.622.652.65-3.64%71,048
Oct 29, 20252.782.852.712.752.75-1.08%41,010
Oct 28, 20252.762.872.762.782.78-23,236
Oct 27, 20252.812.822.772.782.78-1.42%10,421
Oct 24, 20252.772.842.742.822.822.17%17,708
Oct 23, 20252.762.852.712.762.76-25,741
Oct 22, 20252.872.882.732.762.76-4.50%31,069
Oct 21, 20252.842.902.802.892.891.76%23,860
Oct 20, 20252.832.922.782.842.841.79%27,091
Oct 17, 20252.772.902.712.792.790.72%33,435
Oct 16, 20252.932.932.762.772.77-4.81%25,676
Oct 15, 20252.802.952.802.912.912.11%50,806
Oct 14, 20252.802.892.762.852.852.52%43,885