XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
218.00
-4.01 (-1.81%)
Apr 29, 2026, 11:48 AM EDT - Market open
XPO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 222.22 | 227.90 | 221.12 | 220.17 | - | -0.83% | 280,920 |
| Apr 28, 2026 | 221.82 | 223.11 | 219.60 | 222.01 | 222.01 | 0.91% | 1,226,519 |
| Apr 27, 2026 | 223.37 | 226.05 | 219.23 | 220.00 | 220.00 | -1.65% | 1,233,214 |
| Apr 24, 2026 | 224.21 | 226.38 | 220.51 | 223.68 | 223.68 | -0.48% | 730,801 |
| Apr 23, 2026 | 226.03 | 228.33 | 221.69 | 224.76 | 224.76 | 1.65% | 854,707 |
| Apr 22, 2026 | 230.87 | 230.87 | 220.23 | 221.12 | 221.12 | -2.85% | 949,687 |
| Apr 21, 2026 | 228.47 | 230.99 | 223.15 | 227.61 | 227.61 | -0.33% | 965,728 |
| Apr 20, 2026 | 224.33 | 229.36 | 222.27 | 228.37 | 228.37 | 1.49% | 865,185 |
| Apr 17, 2026 | 225.85 | 231.46 | 224.46 | 225.02 | 225.02 | 1.31% | 1,422,026 |
| Apr 16, 2026 | 212.54 | 222.22 | 211.59 | 222.12 | 222.12 | 5.61% | 2,151,574 |
| Apr 15, 2026 | 211.62 | 214.86 | 208.64 | 210.33 | 210.33 | -1.10% | 821,104 |
| Apr 14, 2026 | 213.01 | 217.04 | 209.84 | 212.66 | 212.66 | 0.24% | 1,165,067 |
| Apr 13, 2026 | 209.84 | 213.57 | 207.75 | 212.15 | 212.15 | -0.28% | 1,896,887 |
| Apr 10, 2026 | 212.25 | 214.56 | 210.78 | 212.74 | 212.74 | 0.48% | 806,206 |
| Apr 9, 2026 | 211.05 | 216.92 | 211.05 | 211.73 | 211.73 | 0.01% | 1,034,001 |
| Apr 8, 2026 | 210.01 | 216.89 | 210.01 | 211.70 | 211.70 | 5.69% | 1,515,135 |
| Apr 7, 2026 | 202.81 | 205.92 | 199.95 | 200.31 | 200.31 | -2.34% | 1,619,344 |
| Apr 6, 2026 | 198.77 | 205.39 | 196.64 | 205.12 | 205.12 | 2.29% | 911,757 |
| Apr 2, 2026 | 194.77 | 207.51 | 193.96 | 200.52 | 200.52 | 1.05% | 1,154,616 |
| Apr 1, 2026 | 196.27 | 202.41 | 196.27 | 198.43 | 198.43 | 1.99% | 1,307,159 |
| Mar 31, 2026 | 190.24 | 196.32 | 187.20 | 194.55 | 194.55 | 4.37% | 1,010,304 |
| Mar 30, 2026 | 191.37 | 191.37 | 184.00 | 186.40 | 186.40 | -1.40% | 916,899 |
| Mar 27, 2026 | 188.52 | 190.86 | 185.97 | 189.05 | 189.05 | -1.22% | 977,795 |
| Mar 26, 2026 | 189.97 | 192.59 | 187.35 | 191.39 | 191.39 | -0.76% | 1,128,647 |
| Mar 25, 2026 | 189.42 | 194.11 | 186.94 | 192.86 | 192.86 | 3.50% | 1,209,789 |
| Mar 24, 2026 | 182.44 | 192.74 | 181.72 | 186.33 | 186.33 | 0.39% | 2,201,722 |
| Mar 23, 2026 | 188.62 | 192.17 | 184.93 | 185.60 | 185.60 | 2.06% | 2,445,033 |
| Mar 20, 2026 | 188.02 | 188.97 | 178.98 | 181.85 | 181.85 | -2.95% | 2,233,716 |
| Mar 19, 2026 | 183.29 | 187.63 | 182.19 | 187.37 | 187.37 | -1.24% | 1,375,802 |
| Mar 18, 2026 | 188.12 | 193.11 | 188.03 | 189.72 | 189.72 | 0.73% | 1,146,679 |
| Mar 17, 2026 | 188.16 | 193.66 | 185.79 | 188.35 | 188.35 | 1.66% | 1,177,202 |
| Mar 16, 2026 | 184.69 | 187.69 | 183.86 | 185.28 | 185.28 | 1.96% | 815,317 |
| Mar 13, 2026 | 185.55 | 188.02 | 179.67 | 181.71 | 181.71 | -0.60% | 1,038,674 |
| Mar 12, 2026 | 189.64 | 195.02 | 182.03 | 182.81 | 182.81 | -5.72% | 1,456,641 |
| Mar 11, 2026 | 193.28 | 194.31 | 184.10 | 193.90 | 193.90 | -0.40% | 1,290,673 |
| Mar 10, 2026 | 194.00 | 199.89 | 191.54 | 194.68 | 194.68 | 0.19% | 1,203,678 |
| Mar 9, 2026 | 184.15 | 194.67 | 177.56 | 194.32 | 194.32 | 3.01% | 1,839,945 |
| Mar 6, 2026 | 200.69 | 200.69 | 188.20 | 188.65 | 188.65 | -8.52% | 2,201,394 |
| Mar 5, 2026 | 211.49 | 215.24 | 205.85 | 206.21 | 206.21 | -3.85% | 1,251,778 |
| Mar 4, 2026 | 217.49 | 220.50 | 213.87 | 214.46 | 214.46 | -0.42% | 1,783,155 |
| Mar 3, 2026 | 208.37 | 215.73 | 204.70 | 215.37 | 215.37 | 0.09% | 1,753,405 |
| Mar 2, 2026 | 207.31 | 217.44 | 206.59 | 215.18 | 215.18 | 2.24% | 2,577,558 |
| Feb 27, 2026 | 203.08 | 212.41 | 202.26 | 210.47 | 210.47 | 2.60% | 1,720,740 |
| Feb 26, 2026 | 200.36 | 207.35 | 199.11 | 205.13 | 205.13 | 3.35% | 2,561,875 |
| Feb 25, 2026 | 204.54 | 204.54 | 196.72 | 198.49 | 198.49 | -2.95% | 1,727,634 |
| Feb 24, 2026 | 201.80 | 206.14 | 201.80 | 204.53 | 204.53 | 1.67% | 975,956 |
| Feb 23, 2026 | 207.53 | 208.17 | 200.81 | 201.18 | 201.18 | -4.14% | 1,179,997 |
| Feb 20, 2026 | 202.13 | 212.71 | 202.13 | 209.87 | 209.87 | 3.21% | 1,704,402 |
| Feb 19, 2026 | 201.99 | 204.13 | 201.39 | 203.34 | 203.34 | 0.19% | 1,321,028 |
| Feb 18, 2026 | 202.15 | 207.77 | 202.15 | 202.96 | 202.96 | 0.41% | 1,469,879 |
| Feb 17, 2026 | 195.15 | 203.46 | 194.56 | 202.14 | 202.14 | 3.49% | 1,538,303 |
| Feb 13, 2026 | 189.74 | 196.96 | 186.55 | 195.33 | 195.33 | 2.91% | 1,621,668 |
| Feb 12, 2026 | 204.78 | 207.00 | 185.66 | 189.81 | 189.81 | -5.96% | 4,653,257 |
| Feb 11, 2026 | 199.68 | 205.96 | 199.40 | 201.83 | 201.83 | 0.86% | 1,983,698 |
| Feb 10, 2026 | 206.00 | 206.00 | 197.54 | 200.10 | 200.10 | -3.27% | 3,180,593 |
| Feb 9, 2026 | 205.93 | 207.04 | 200.29 | 206.86 | 206.86 | 1.60% | 2,053,779 |
| Feb 6, 2026 | 186.84 | 204.13 | 185.99 | 203.61 | 203.61 | 9.69% | 4,770,192 |
| Feb 5, 2026 | 200.08 | 200.13 | 184.31 | 185.62 | 185.62 | 3.39% | 7,483,344 |
| Feb 4, 2026 | 171.76 | 180.39 | 170.15 | 179.54 | 179.54 | 5.85% | 4,669,356 |
| Feb 3, 2026 | 163.76 | 171.74 | 163.76 | 169.62 | 169.62 | 4.02% | 3,327,687 |
| Feb 2, 2026 | 147.80 | 163.15 | 146.76 | 163.06 | 163.06 | 10.09% | 2,844,830 |
| Jan 30, 2026 | 147.93 | 151.62 | 147.59 | 148.11 | 148.11 | -1.86% | 1,377,648 |
| Jan 29, 2026 | 149.94 | 151.58 | 147.80 | 150.91 | 150.91 | 1.81% | 1,206,518 |
| Jan 28, 2026 | 148.92 | 150.39 | 147.26 | 148.23 | 148.23 | -0.25% | 1,245,669 |
| Jan 27, 2026 | 148.53 | 149.88 | 147.66 | 148.60 | 148.60 | -0.13% | 546,821 |
| Jan 26, 2026 | 147.27 | 150.04 | 145.18 | 148.79 | 148.79 | 1.03% | 1,127,038 |
| Jan 23, 2026 | 149.32 | 149.32 | 146.56 | 147.27 | 147.27 | -1.56% | 1,054,018 |
| Jan 22, 2026 | 150.70 | 152.40 | 148.60 | 149.60 | 149.60 | -0.15% | 928,990 |
| Jan 21, 2026 | 147.63 | 153.30 | 147.61 | 149.82 | 149.82 | 2.69% | 1,179,024 |
| Jan 20, 2026 | 146.99 | 148.09 | 143.10 | 145.90 | 145.90 | -3.00% | 1,514,180 |
| Jan 16, 2026 | 154.71 | 155.95 | 149.71 | 150.41 | 150.41 | -2.60% | 1,283,046 |
| Jan 15, 2026 | 152.95 | 155.16 | 149.30 | 154.42 | 154.42 | 2.84% | 1,632,581 |
| Jan 14, 2026 | 146.11 | 150.87 | 144.36 | 150.16 | 150.16 | 2.00% | 1,667,222 |
| Jan 13, 2026 | 143.57 | 147.89 | 143.43 | 147.22 | 147.22 | 0.75% | 914,082 |
| Jan 12, 2026 | 143.80 | 146.32 | 142.51 | 146.13 | 146.13 | -0.41% | 1,349,861 |
| Jan 9, 2026 | 144.61 | 147.76 | 143.31 | 146.73 | 146.73 | 2.00% | 884,542 |
| Jan 8, 2026 | 139.02 | 145.13 | 137.42 | 143.85 | 143.85 | -0.03% | 1,463,198 |
| Jan 7, 2026 | 150.86 | 152.11 | 143.76 | 143.90 | 143.90 | -4.39% | 1,132,651 |
| Jan 6, 2026 | 145.15 | 152.33 | 143.94 | 150.51 | 150.51 | 3.69% | 1,747,331 |
| Jan 5, 2026 | 138.76 | 146.64 | 138.34 | 145.15 | 145.15 | 4.58% | 1,377,733 |
| Jan 2, 2026 | 135.53 | 138.98 | 135.14 | 138.79 | 138.79 | 2.12% | 676,011 |
| Dec 31, 2025 | 137.08 | 137.32 | 135.62 | 135.91 | 135.91 | -1.29% | 738,550 |
| Dec 30, 2025 | 138.74 | 139.42 | 137.20 | 137.69 | 137.69 | -0.96% | 1,001,238 |
| Dec 29, 2025 | 140.75 | 142.05 | 138.58 | 139.02 | 139.02 | -1.63% | 622,920 |
| Dec 26, 2025 | 140.32 | 142.09 | 140.15 | 141.32 | 141.32 | 0.13% | 613,881 |
| Dec 24, 2025 | 140.01 | 141.62 | 139.42 | 141.14 | 141.14 | 0.75% | 338,872 |
| Dec 23, 2025 | 140.78 | 142.08 | 139.04 | 140.09 | 140.09 | -0.84% | 1,131,273 |
| Dec 22, 2025 | 138.94 | 141.94 | 137.13 | 141.28 | 141.28 | 1.99% | 1,440,538 |
| Dec 19, 2025 | 139.61 | 140.63 | 134.61 | 138.52 | 138.52 | -1.70% | 2,891,276 |
| Dec 18, 2025 | 146.16 | 147.01 | 139.78 | 140.92 | 140.92 | -2.88% | 3,228,323 |
| Dec 17, 2025 | 148.15 | 148.15 | 142.93 | 145.10 | 145.10 | -2.06% | 1,241,786 |
| Dec 16, 2025 | 148.28 | 149.00 | 145.96 | 148.15 | 148.15 | 1.00% | 1,437,462 |
| Dec 15, 2025 | 147.22 | 149.29 | 144.84 | 146.68 | 146.68 | -1.60% | 1,416,702 |
| Dec 12, 2025 | 150.70 | 153.38 | 147.80 | 149.06 | 149.06 | -0.71% | 1,330,700 |
| Dec 11, 2025 | 151.33 | 154.85 | 149.46 | 150.12 | 150.12 | -0.21% | 2,239,142 |
| Dec 10, 2025 | 143.50 | 150.87 | 143.03 | 150.43 | 150.43 | 5.39% | 2,195,205 |
| Dec 9, 2025 | 140.39 | 143.45 | 139.77 | 142.74 | 142.74 | 1.36% | 1,470,783 |
| Dec 8, 2025 | 142.32 | 143.23 | 139.25 | 140.83 | 140.83 | -1.46% | 1,459,812 |
| Dec 5, 2025 | 140.69 | 144.29 | 140.08 | 142.92 | 142.92 | 1.47% | 1,264,012 |
| Dec 4, 2025 | 139.66 | 142.22 | 139.08 | 140.85 | 140.85 | 0.78% | 873,468 |