Skip to main content
Xos, Inc. (XOS)
NASDAQ: XOS · Real-Time Price · USD
1.690
+0.010 (0.60%)
At close: Apr 28, 2026, 4:00 PM EDT
1.737
+0.047 (2.80%)
After-hours: Apr 28, 2026, 7:43 PM EDT

Xos, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.691.751.681.691.690.60%8,177
Apr 27, 20261.681.771.681.681.68-2.33%14,016
Apr 24, 20261.701.741.671.721.720.88%5,732
Apr 23, 20261.701.741.691.711.710.29%25,844
Apr 22, 20261.681.741.661.701.700.59%16,021
Apr 21, 20261.691.711.651.691.691.81%34,611
Apr 20, 20261.691.791.651.661.66-2.35%30,129
Apr 17, 20261.741.801.701.701.70-11,260
Apr 16, 20261.711.751.671.701.701.80%14,199
Apr 15, 20261.761.801.601.671.67-6.18%55,634
Apr 14, 20261.731.801.721.781.782.89%17,244
Apr 13, 20261.751.781.721.731.73-2.26%35,490
Apr 10, 20261.831.831.771.771.77-3.80%14,324
Apr 9, 20261.801.871.771.841.841.10%13,332
Apr 8, 20261.781.891.761.821.825.20%32,112
Apr 7, 20261.811.811.731.731.731.76%21,119
Apr 6, 20261.701.751.671.701.70-2.30%30,794
Apr 2, 20261.751.801.701.741.74-1.14%13,262
Apr 1, 20261.651.801.651.761.767.98%19,358
Mar 31, 20261.621.701.601.631.631.24%34,767
Mar 30, 20261.681.801.601.611.61-4.17%47,144
Mar 27, 20261.901.961.631.681.68-18.05%127,656
Mar 26, 20262.102.152.032.052.050.49%79,107
Mar 25, 20262.062.112.042.042.04-0.49%12,654
Mar 24, 20261.992.101.942.052.051.99%29,253
Mar 23, 20262.012.061.982.012.01-2.90%22,879
Mar 20, 20261.922.071.922.072.077.81%67,493
Mar 19, 20261.901.971.871.921.92-2.54%19,763
Mar 18, 20261.922.041.921.971.973.68%20,020
Mar 17, 20261.972.001.881.901.90-3.06%25,797
Mar 16, 20262.082.091.871.961.96-3.92%30,268
Mar 13, 20262.072.102.002.042.042.00%18,624
Mar 12, 20262.102.142.002.002.00-5.21%14,649
Mar 11, 20262.052.172.052.112.112.43%14,068
Mar 10, 20262.042.122.032.062.06-19,002
Mar 9, 20262.082.112.002.062.06-3.29%17,122
Mar 6, 20262.152.152.052.132.130.47%14,425
Mar 5, 20262.082.152.082.122.120.47%11,055
Mar 4, 20262.142.192.072.112.11-1.40%14,717
Mar 3, 20262.082.212.052.142.14-13,477
Mar 2, 20262.072.182.022.142.141.42%38,673
Feb 27, 20262.152.241.982.112.11-3.65%38,343
Feb 26, 20262.172.202.172.192.190.92%3,030
Feb 25, 20262.172.232.162.172.17-9,874
Feb 24, 20262.162.232.162.172.170.93%14,641
Feb 23, 20262.182.252.152.152.15-4.02%24,128
Feb 20, 20262.182.242.142.242.242.75%17,715
Feb 19, 20262.222.242.132.182.18-2.68%31,584
Feb 18, 20262.232.342.182.242.24-26,464
Feb 17, 20262.282.332.182.242.24-1.75%22,333
Feb 13, 20262.322.372.262.282.28-2.98%13,431
Feb 12, 20262.292.352.232.352.353.52%19,984
Feb 11, 20262.242.302.142.272.271.79%28,965
Feb 10, 20262.212.392.212.232.231.83%15,665
Feb 9, 20262.252.472.192.192.19-3.52%28,525
Feb 6, 20262.072.402.072.272.277.58%39,266
Feb 5, 20262.212.272.112.112.11-6.64%19,252
Feb 4, 20262.212.312.112.262.262.73%43,588
Feb 3, 20262.412.412.152.202.20-6.38%55,721
Feb 2, 20262.692.692.152.352.35-11.65%103,033
Jan 30, 20262.772.792.502.662.66-4.66%32,887
Jan 29, 20262.822.892.702.792.79-0.71%73,182
Jan 28, 20262.832.952.732.812.811.81%65,219
Jan 27, 20262.883.102.622.762.76-3.16%203,055
Jan 26, 20262.312.882.272.852.8527.23%396,987
Jan 23, 20262.342.342.242.242.24-3.86%29,236
Jan 22, 20262.252.382.252.332.333.56%71,381
Jan 21, 20262.142.292.142.252.255.14%27,972
Jan 20, 20262.192.282.142.142.14-3.60%27,035
Jan 16, 20262.252.302.222.222.22-0.89%12,152
Jan 15, 20262.212.322.202.242.240.90%16,205
Jan 14, 20262.222.352.212.222.22-1.77%13,776
Jan 13, 20262.252.302.242.262.260.44%13,042
Jan 12, 20262.172.352.172.252.253.21%32,250
Jan 9, 20262.192.242.152.182.181.40%15,367
Jan 8, 20262.092.202.082.152.153.86%29,699
Jan 7, 20262.102.132.062.072.07-0.96%17,476
Jan 6, 20262.002.152.002.092.094.50%26,484
Jan 5, 20261.952.101.922.002.001.52%42,279
Jan 2, 20261.811.971.811.971.978.84%20,280
Dec 31, 20251.781.861.741.811.810.56%57,651
Dec 30, 20251.931.931.791.801.80-5.76%91,515
Dec 29, 20252.022.041.851.911.91-5.45%100,544
Dec 26, 20252.012.062.002.022.02-0.49%33,918
Dec 24, 20252.002.092.002.032.031.50%26,104
Dec 23, 20252.142.172.002.002.00-6.10%52,630
Dec 22, 20252.072.192.072.132.132.90%53,781
Dec 19, 20252.002.172.002.072.072.99%78,516
Dec 18, 20252.062.122.012.012.01-2.90%62,057
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