Skip to main content
Xos, Inc. (XOS)
NASDAQ: XOS · Real-Time Price · USD
2.840
+0.010 (0.35%)
At close: Jun 26, 2026, 4:00 PM EDT
2.810
-0.030 (-1.06%)
After-hours: Jun 26, 2026, 7:28 PM EDT

Xos, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.782.962.762.842.840.35%127,387
Jun 25, 20262.952.952.702.832.83-4.39%200,816
Jun 24, 20263.163.282.962.962.96-8.07%247,220
Jun 23, 20263.043.353.033.223.22-2.13%289,459
Jun 22, 20263.213.413.133.293.295.45%337,436
Jun 18, 20263.343.483.123.123.12-7.83%489,482
Jun 17, 20263.193.493.093.393.392.27%301,077
Jun 16, 20263.333.443.043.313.31-2.93%721,794
Jun 15, 20263.573.703.213.413.41-2.57%776,770
Jun 12, 20264.024.253.393.503.50-18.03%939,818
Jun 11, 20263.424.323.424.274.2716.67%1,356,633
Jun 10, 20264.254.643.653.663.662.23%4,935,002
Jun 9, 20263.773.953.303.583.58-9.60%4,547,165
Jun 8, 20264.005.203.753.963.96-16.46%2,037,277
Jun 5, 20265.045.484.714.744.74-10.23%2,615,983
Jun 4, 20265.616.204.515.285.28-29.22%12,579,294
Jun 3, 20266.488.275.407.467.46234.53%107,637,250
Jun 2, 20262.322.342.232.232.23-4.70%19,797,112
Jun 1, 20262.262.342.242.342.342.63%21,505
May 29, 20262.262.312.172.282.28-0.44%50,594
May 28, 20262.152.362.142.292.294.57%104,038
May 27, 20262.092.192.032.192.194.29%57,205
May 26, 20262.052.111.982.102.10-81,490
May 22, 20262.052.122.002.102.102.94%34,443
May 21, 20262.082.111.962.042.04-1.92%68,448
May 20, 20262.002.111.972.082.082.97%66,890
May 19, 20262.082.151.982.022.02-3.81%99,255
May 18, 20262.082.181.952.102.10-1.41%110,746
May 15, 20261.882.181.862.132.137.58%240,901
May 14, 20261.992.161.931.981.98-2.46%392,982
May 13, 20261.962.071.752.032.035.73%639,510
May 12, 20262.092.151.831.921.921.59%7,373,168
May 11, 20261.851.931.841.891.892.72%5,026,892
May 8, 20261.861.891.841.841.84-0.54%36,583
May 7, 20261.861.911.821.851.85-1.07%22,661
May 6, 20261.801.871.781.871.873.89%41,118
May 5, 20261.851.851.801.801.80-9,110
May 4, 20261.801.881.711.801.802.27%36,280
May 1, 20261.761.801.731.761.760.57%14,249
Apr 30, 20261.731.781.711.751.752.94%12,177
Apr 29, 20261.691.731.681.701.700.59%19,028
Apr 28, 20261.691.751.681.691.690.60%8,250
Apr 27, 20261.681.771.681.681.68-2.33%14,185
Apr 24, 20261.701.741.671.721.720.88%5,745
Apr 23, 20261.701.741.691.711.710.29%25,940
Apr 22, 20261.681.741.661.701.700.59%16,046
Apr 21, 20261.691.711.651.691.691.81%35,579
Apr 20, 20261.691.791.651.661.66-2.35%30,129
Apr 17, 20261.741.801.701.701.70-11,343
Apr 16, 20261.711.751.671.701.701.80%14,368
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%35,497
Apr 10, 20261.831.831.771.771.77-3.80%14,334
Apr 9, 20261.801.871.771.841.841.10%13,353
Apr 8, 20261.781.891.761.821.825.20%32,396
Apr 7, 20261.811.811.731.731.731.76%21,335
Apr 6, 20261.701.751.671.701.70-2.30%31,313
Apr 2, 20261.751.801.701.741.74-1.14%13,262
Apr 1, 20261.651.801.651.761.767.98%19,438
Mar 31, 20261.621.701.601.631.631.24%34,769
Mar 30, 20261.681.801.601.611.61-4.17%47,260
Mar 27, 20261.901.961.631.681.68-18.05%130,402
Mar 26, 20262.102.152.032.052.050.49%104,464
Mar 25, 20262.062.112.042.042.04-0.49%12,657
Mar 24, 20261.992.101.942.052.051.99%29,264
Mar 23, 20262.012.061.982.012.01-2.90%22,880
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