Skip to main content
XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
142.92
+2.07 (1.47%)
At close: Dec 5, 2025, 4:00 PM EST
143.40
+0.48 (0.34%)
After-hours: Dec 5, 2025, 7:26 PM EST

XPO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025140.69144.29140.08142.92142.921.47%1,258,173
Dec 4, 2025139.66142.22139.08140.85140.850.78%873,468
Dec 3, 2025135.34142.64135.01139.76139.763.26%1,634,924
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
Oct 13, 2025131.01131.95128.29128.43128.43-0.73%960,062
Oct 10, 2025138.67140.42128.79129.38129.38-6.02%1,707,994
Oct 9, 2025138.03138.13134.78137.67137.670.07%1,024,698
Oct 8, 2025132.23138.65130.40137.58137.583.90%1,296,950
Oct 7, 2025133.20134.99129.84132.41132.41-0.78%848,723
Oct 6, 2025128.20134.52125.83133.45133.453.85%1,222,818
Oct 3, 2025128.29131.68127.78128.50128.501.31%868,891
Oct 2, 2025126.73128.15124.24126.84126.84-0.07%971,330
Oct 1, 2025128.05128.63124.90126.93126.93-1.81%921,460
Sep 30, 2025126.37129.48125.35129.27129.271.51%1,362,720
Sep 29, 2025126.56127.89123.99127.35127.351.03%984,416
Sep 26, 2025129.58131.85122.12126.05126.05-2.40%2,233,568
Sep 25, 2025129.12130.16127.96129.15129.15-0.74%498,639
Sep 24, 2025133.22134.50129.61130.11130.11-2.38%887,365
Sep 23, 2025132.06134.56131.34133.28133.281.46%1,391,906
Sep 22, 2025130.92131.89129.09131.36131.360.32%1,093,295
Sep 19, 2025131.70131.86129.45130.94130.94-0.53%1,176,024
Sep 18, 2025131.49135.44130.22131.64131.641.47%917,247
Sep 17, 2025134.46137.20129.38129.73129.73-4.19%1,798,457
Sep 16, 2025134.02135.55132.58135.40135.401.11%808,523
Sep 15, 2025130.60134.97129.76133.92133.922.87%1,270,641
Sep 12, 2025133.56134.20130.13130.19130.19-3.13%713,840
Sep 11, 2025131.01135.76130.93134.40134.403.15%813,069
Sep 10, 2025131.28131.99128.13130.29130.29-0.22%752,657
Sep 9, 2025132.14132.59130.09130.58130.58-1.54%886,485
Sep 8, 2025130.86132.83129.20132.62132.621.31%1,066,122
Sep 5, 2025131.34134.35129.71130.91130.910.06%924,781
Sep 4, 2025125.86130.96123.90130.83130.833.96%1,346,481
Sep 3, 2025126.31127.77124.83125.85125.85-0.85%967,335
Sep 2, 2025127.76127.76125.71126.93126.93-2.14%1,192,909
Aug 29, 2025130.14130.14127.67129.70129.70-0.35%1,023,019
Aug 28, 2025133.18133.60128.82130.15130.15-1.48%1,168,032
Aug 27, 2025135.20137.13131.63132.11132.11-3.09%1,323,530
Aug 26, 2025134.35137.95133.01136.32136.321.23%1,714,386
Aug 25, 2025136.76137.70134.44134.67134.67-1.99%1,308,086
Aug 22, 2025128.27138.00126.43137.40137.407.41%1,996,692
Aug 21, 2025125.85128.17125.06127.92127.920.99%850,206
Aug 20, 2025130.67130.75125.83126.67126.67-3.63%1,183,546
Aug 19, 2025128.60133.14128.12131.44131.442.78%1,138,303
Aug 18, 2025127.59128.63126.80127.88127.880.38%1,310,176
Aug 15, 2025129.02129.94126.90127.40127.40-0.99%1,060,486
Aug 14, 2025128.62129.39126.83128.68128.68-1.25%830,315
Aug 13, 2025126.64131.45126.10130.31130.312.98%810,874
Aug 12, 2025120.36126.73119.98126.54126.546.29%1,394,982
Aug 11, 2025120.38121.12117.98119.05119.05-0.97%877,045
Aug 8, 2025120.74122.00118.75120.22120.22-0.13%921,351
Aug 7, 2025124.38124.52119.57120.38120.38-2.17%1,041,393
Aug 6, 2025120.67123.13119.60123.05123.052.18%850,990
Aug 5, 2025119.56120.69116.68120.42120.420.78%1,077,742
Aug 4, 2025119.37120.02118.26119.49119.490.59%1,314,354
Aug 1, 2025120.74120.91118.26118.79118.79-1.25%2,046,589
Jul 31, 2025130.00130.19119.52120.29120.29-9.07%3,810,897
Jul 30, 2025133.99134.71130.69132.29132.29-1.61%1,826,848
Jul 29, 2025135.11136.59133.24134.46134.46-0.94%1,276,287
Jul 28, 2025137.79138.58135.59135.74135.74-1.86%928,245
Jul 25, 2025141.57141.57133.25138.31138.311.93%1,352,657
Jul 24, 2025135.64136.27134.11135.69135.690.51%1,143,241
Jul 23, 2025134.69135.79133.07135.00135.001.45%1,142,470
Jul 22, 2025129.19133.36128.82133.07133.073.60%884,235
Jul 21, 2025130.75131.98128.36128.44128.44-0.92%744,788
Jul 18, 2025132.76134.00128.70129.63129.63-0.58%625,083
Jul 17, 2025128.83131.62128.83130.38130.381.46%774,204