Skip to main content
XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
194.32
+5.67 (3.01%)
At close: Mar 9, 2026, 4:00 PM EDT
193.02
-1.30 (-0.67%)
After-hours: Mar 9, 2026, 7:47 PM EDT

XPO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026184.15194.67177.56194.32194.323.01%1,839,945
Mar 6, 2026200.69200.69188.20188.65188.65-8.52%2,201,394
Mar 5, 2026211.49215.24205.85206.21206.21-3.85%1,251,778
Mar 4, 2026217.49220.50213.87214.46214.46-0.42%1,783,155
Mar 3, 2026208.37215.73204.70215.37215.370.09%1,753,405
Mar 2, 2026207.31217.44206.59215.18215.182.24%2,577,558
Feb 27, 2026203.08212.41202.26210.47210.472.60%1,720,740
Feb 26, 2026200.36207.35199.11205.13205.133.35%2,561,875
Feb 25, 2026204.54204.54196.72198.49198.49-2.95%1,727,634
Feb 24, 2026201.80206.14201.80204.53204.531.67%975,956
Feb 23, 2026207.53208.17200.81201.18201.18-4.14%1,179,997
Feb 20, 2026202.13212.71202.13209.87209.873.21%1,704,402
Feb 19, 2026201.99204.13201.39203.34203.340.19%1,321,028
Feb 18, 2026202.15207.77202.15202.96202.960.41%1,469,879
Feb 17, 2026195.15203.46194.56202.14202.143.49%1,538,303
Feb 13, 2026189.74196.96186.55195.33195.332.91%1,621,668
Feb 12, 2026204.78207.00185.66189.81189.81-5.96%4,653,257
Feb 11, 2026199.68205.96199.40201.83201.830.86%1,983,698
Feb 10, 2026206.00206.00197.54200.10200.10-3.27%3,180,593
Feb 9, 2026205.93207.04200.29206.86206.861.60%2,053,779
Feb 6, 2026186.84204.13185.99203.61203.619.69%4,770,192
Feb 5, 2026200.08200.13184.31185.62185.623.39%7,483,344
Feb 4, 2026171.76180.39170.15179.54179.545.85%4,669,356
Feb 3, 2026163.76171.74163.76169.62169.624.02%3,327,687
Feb 2, 2026147.80163.15146.76163.06163.0610.09%2,844,830
Jan 30, 2026147.93151.62147.59148.11148.11-1.86%1,377,648
Jan 29, 2026149.94151.58147.80150.91150.911.81%1,206,518
Jan 28, 2026148.92150.39147.26148.23148.23-0.25%1,245,669
Jan 27, 2026148.53149.88147.66148.60148.60-0.13%546,821
Jan 26, 2026147.27150.04145.18148.79148.791.03%1,127,038
Jan 23, 2026149.32149.32146.56147.27147.27-1.56%1,054,018
Jan 22, 2026150.70152.40148.60149.60149.60-0.15%928,990
Jan 21, 2026147.63153.30147.61149.82149.822.69%1,179,024
Jan 20, 2026146.99148.09143.10145.90145.90-3.00%1,514,180
Jan 16, 2026154.71155.95149.71150.41150.41-2.60%1,283,046
Jan 15, 2026152.95155.16149.30154.42154.422.84%1,632,581
Jan 14, 2026146.11150.87144.36150.16150.162.00%1,667,222
Jan 13, 2026143.57147.89143.43147.22147.220.75%914,082
Jan 12, 2026143.80146.32142.51146.13146.13-0.41%1,349,861
Jan 9, 2026144.61147.76143.31146.73146.732.00%884,542
Jan 8, 2026139.02145.13137.42143.85143.85-0.03%1,463,198
Jan 7, 2026150.86152.11143.76143.90143.90-4.39%1,132,651
Jan 6, 2026145.15152.33143.94150.51150.513.69%1,747,331
Jan 5, 2026138.76146.64138.34145.15145.154.58%1,377,733
Jan 2, 2026135.53138.98135.14138.79138.792.12%676,011
Dec 31, 2025137.08137.32135.62135.91135.91-1.29%738,550
Dec 30, 2025138.74139.42137.20137.69137.69-0.96%1,001,238
Dec 29, 2025140.75142.05138.58139.02139.02-1.63%622,920
Dec 26, 2025140.32142.09140.15141.32141.320.13%613,881
Dec 24, 2025140.01141.62139.42141.14141.140.75%338,872
Dec 23, 2025140.78142.08139.04140.09140.09-0.84%1,131,273
Dec 22, 2025138.94141.94137.13141.28141.281.99%1,440,538
Dec 19, 2025139.61140.63134.61138.52138.52-1.70%2,891,276
Dec 18, 2025146.16147.01139.78140.92140.92-2.88%3,228,323
Dec 17, 2025148.15148.15142.93145.10145.10-2.06%1,241,786
Dec 16, 2025148.28149.00145.96148.15148.151.00%1,437,462
Dec 15, 2025147.22149.29144.84146.68146.68-1.60%1,416,702
Dec 12, 2025150.70153.38147.80149.06149.06-0.71%1,330,700
Dec 11, 2025151.33154.85149.46150.12150.12-0.21%2,239,142
Dec 10, 2025143.50150.87143.03150.43150.435.39%2,195,205
Dec 9, 2025140.39143.45139.77142.74142.741.36%1,470,783
Dec 8, 2025142.32143.23139.25140.83140.83-1.46%1,459,812
Dec 5, 2025140.69144.29140.08142.92142.921.47%1,264,012
Dec 4, 2025139.66142.22139.08140.85140.850.78%873,468
Dec 3, 2025135.34142.64135.01139.76139.763.26%1,665,641
Dec 2, 2025136.38137.87130.02135.35135.35-5.63%3,742,817
Dec 1, 2025141.00146.32140.91143.43143.430.96%1,506,724
Nov 28, 2025142.00143.36141.46142.06142.060.23%433,978
Nov 26, 2025140.11143.10139.49141.73141.731.24%1,324,674
Nov 25, 2025133.99140.37133.99139.99139.994.63%1,736,020
Nov 24, 2025132.83134.72131.45133.80133.800.96%947,351
Nov 21, 2025126.00138.07125.44132.53132.535.48%1,708,628
Nov 20, 2025127.52130.91124.82125.64125.64-0.85%1,216,421
Nov 19, 2025128.66130.75125.00126.72126.72-1.64%1,311,797
Nov 18, 2025127.18130.73126.48128.83128.830.71%913,531
Nov 17, 2025133.84133.99127.73127.92127.92-4.36%1,440,624
Nov 14, 2025133.99136.56133.34133.75133.75-1.27%1,111,859
Nov 13, 2025138.98142.03134.63135.47135.47-3.58%1,082,222
Nov 12, 2025138.27141.93138.27140.50140.501.61%912,344
Nov 11, 2025139.33139.33136.38138.27138.27-0.81%936,577
Nov 10, 2025141.26142.86137.85139.40139.40-0.97%1,174,810
Nov 7, 2025135.05140.94134.41140.77140.773.33%774,307
Nov 6, 2025138.01138.91135.09136.24136.24-1.52%833,134
Nov 5, 2025140.12140.87136.32138.34138.34-1.65%825,267
Nov 4, 2025135.51141.04134.99140.66140.661.71%1,093,671
Nov 3, 2025143.39144.01137.44138.29138.29-3.88%1,741,778
Oct 31, 2025135.54144.53133.57143.87143.875.81%2,116,444
Oct 30, 2025133.60141.34132.66135.97135.978.99%2,883,017
Oct 29, 2025124.02128.59121.48124.75124.750.88%2,886,340
Oct 28, 2025126.62126.62122.91123.66123.66-1.27%1,961,333
Oct 27, 2025127.15127.42124.49125.25125.25-0.41%1,077,947
Oct 24, 2025126.51129.37125.69125.77125.770.26%1,110,067
Oct 23, 2025130.21130.21124.49125.45125.45-4.42%1,356,337
Oct 22, 2025135.16136.63131.13131.25131.25-3.49%1,432,508
Oct 21, 2025132.46137.33131.86136.00136.001.65%1,103,501
Oct 20, 2025131.04134.85130.57133.79133.792.97%1,078,216
Oct 17, 2025131.29131.79128.10129.93129.93-0.88%1,071,702
Oct 16, 2025132.38133.24128.98131.08131.081.49%1,679,760
Oct 15, 2025130.69131.19127.98129.16129.16-0.20%881,691
Oct 14, 2025127.01130.93125.29129.42129.420.77%1,564,761