Skip to main content
XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
201.46
-1.56 (-0.77%)
At close: Jun 26, 2026, 4:00 PM EDT
204.48
+3.02 (1.50%)
After-hours: Jun 26, 2026, 7:59 PM EDT

XPO, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026202.13203.97200.00201.46201.46-0.77%2,369,828
Jun 25, 2026199.92207.80199.90203.02203.023.14%1,660,948
Jun 24, 2026199.26201.49195.85196.83196.83-1.20%1,207,411
Jun 23, 2026200.06202.53198.42199.22199.22-0.98%1,449,237
Jun 22, 2026199.16204.46197.64201.19201.190.85%1,834,713
Jun 18, 2026204.17206.99199.37199.50199.50-1.13%2,652,500
Jun 17, 2026214.57214.79200.13201.79201.79-5.82%2,019,418
Jun 16, 2026221.92224.16213.60214.27214.27-2.93%1,512,317
Jun 15, 2026230.71231.01217.27220.74220.74-3.32%1,413,955
Jun 12, 2026230.24232.05225.74228.33228.330.30%1,736,855
Jun 11, 2026219.32228.38217.92227.65227.655.27%855,083
Jun 10, 2026211.70221.85208.35216.26216.26-4.97%2,283,776
Jun 9, 2026227.34232.00216.50227.58227.581.30%1,357,236
Jun 8, 2026220.51227.85219.10224.66224.662.61%744,694
Jun 5, 2026218.60224.89216.95218.94218.94-0.15%1,025,324
Jun 4, 2026221.39221.99210.62219.26219.260.26%1,969,458
Jun 3, 2026216.32222.00213.12218.69218.690.81%962,977
Jun 2, 2026218.99220.32214.68216.94216.94-1.93%892,948
Jun 1, 2026212.20221.62209.83221.21221.213.25%1,352,759
May 29, 2026212.63218.54212.63214.25214.250.10%9,060,341
May 28, 2026211.09218.32209.15214.03214.030.51%1,061,999
May 27, 2026212.43215.75210.70212.94212.941.04%897,254
May 26, 2026204.71212.49203.00210.75210.753.86%1,290,128
May 22, 2026205.05206.69200.27202.92202.92-0.32%1,136,258
May 21, 2026208.52209.57200.04203.57203.57-3.40%1,253,503
May 20, 2026204.94211.64202.32210.73210.734.17%1,432,414
May 19, 2026199.47203.34195.52202.30202.300.92%928,184
May 18, 2026203.51204.93199.21200.46200.46-1.85%1,039,478
May 15, 2026203.22204.94197.97204.23204.23-0.64%1,200,225
May 14, 2026199.46210.96195.63205.55205.553.67%1,846,780
May 13, 2026197.00198.76193.79198.28198.281.15%1,484,300
May 12, 2026200.00202.56193.33196.02196.02-2.77%1,869,228
May 11, 2026204.51204.55200.63201.60201.60-1.42%864,691
May 8, 2026208.48208.48202.60204.50204.50-1.15%1,274,288
May 7, 2026213.73214.84205.13206.88206.88-2.22%1,307,044
May 6, 2026211.90215.29209.22211.58211.581.94%1,322,549
May 5, 2026201.75208.85201.75207.55207.553.80%1,182,092
May 4, 2026209.34209.82199.15199.95199.95-7.12%2,222,068
May 1, 2026222.66223.41211.45215.28215.28-2.20%2,131,990
Apr 30, 2026215.05221.64213.56220.13220.131.58%1,684,118
Apr 29, 2026222.22227.90214.01216.71216.71-2.39%1,480,612
Apr 28, 2026221.82223.11219.60222.01222.010.91%1,226,528
Apr 27, 2026223.37226.05219.23220.00220.00-1.65%1,233,226
Apr 24, 2026224.21226.38220.51223.68223.68-0.48%747,363
Apr 23, 2026226.03228.33221.69224.76224.761.65%854,719
Apr 22, 2026230.87230.87220.23221.12221.12-2.85%949,791
Apr 21, 2026228.47230.99223.15227.61227.61-0.33%965,736
Apr 20, 2026224.33229.36222.27228.37228.371.49%873,830
Apr 17, 2026225.85231.46224.46225.02225.021.31%1,422,988
Apr 16, 2026212.54222.22211.59222.12222.125.61%2,151,861
Apr 15, 2026211.62214.86208.64210.33210.33-1.10%821,146
Apr 14, 2026213.01217.04209.84212.66212.660.24%1,165,881
Apr 13, 2026209.84213.57207.75212.15212.15-0.28%1,896,936
Apr 10, 2026212.25214.56210.78212.74212.740.48%809,518
Apr 9, 2026211.05216.92211.05211.73211.730.01%1,038,519
Apr 8, 2026210.01216.89210.01211.70211.705.69%1,532,564
Apr 7, 2026202.81205.92199.95200.31200.31-2.34%1,620,117
Apr 6, 2026198.77205.39196.64205.12205.122.29%911,995
Apr 2, 2026194.77207.51193.96200.52200.521.05%1,182,696
Apr 1, 2026196.27202.41196.27198.43198.431.99%1,346,581
Mar 31, 2026190.24196.32187.20194.55194.554.37%1,010,576
Mar 30, 2026191.37191.37184.00186.40186.40-1.40%917,050
Mar 27, 2026188.52190.86185.97189.05189.05-1.22%986,092
Mar 26, 2026189.97192.59187.35191.39191.39-0.76%1,129,142
Mar 25, 2026189.42194.11186.94192.86192.863.50%1,277,812
Mar 24, 2026182.44192.74181.72186.33186.330.39%2,246,494
Mar 23, 2026188.62192.17184.93185.60185.602.06%2,530,601
Mar 20, 2026188.02188.97178.98181.85181.85-2.95%2,292,683
Mar 19, 2026183.29187.63182.19187.37187.37-1.24%1,376,509
Mar 18, 2026188.12193.11188.03189.72189.720.73%1,146,791
Mar 17, 2026188.16193.66185.79188.35188.351.66%1,179,404
Mar 16, 2026184.69187.69183.86185.28185.281.96%815,329
Mar 13, 2026185.55188.02179.67181.71181.71-0.60%1,039,014
Mar 12, 2026189.64195.02182.03182.81182.81-5.72%1,456,645
Mar 11, 2026193.28194.31184.10193.90193.90-0.40%1,290,725
Mar 10, 2026194.00199.89191.54194.68194.680.19%1,203,862
Mar 9, 2026184.15194.67177.56194.32194.323.01%1,840,075
Mar 6, 2026200.69200.69188.20188.65188.65-8.52%2,202,090
Mar 5, 2026211.49215.24205.85206.21206.21-3.85%1,527,160
Mar 4, 2026217.49220.50213.87214.46214.46-0.42%1,913,062
Mar 3, 2026208.37215.73204.70215.37215.370.09%1,757,035
Mar 2, 2026207.31217.44206.59215.18215.182.24%2,583,751
Feb 27, 2026203.08212.41202.26210.47210.472.60%1,725,649
Feb 26, 2026200.36207.35199.11205.13205.133.35%2,562,028
Feb 25, 2026204.54204.54196.72198.49198.49-2.95%1,727,900
Feb 24, 2026201.80206.14201.80204.53204.531.67%979,677
Feb 23, 2026207.53208.17200.81201.18201.18-4.14%1,197,393
Feb 20, 2026202.13212.71202.13209.87209.873.21%1,769,336
Feb 19, 2026201.99204.13201.39203.34203.340.19%1,328,366
Feb 18, 2026202.15207.77202.15202.96202.960.41%1,469,905
Feb 17, 2026195.15203.46194.56202.14202.143.49%1,567,292
Feb 13, 2026189.74196.96186.55195.33195.332.91%1,683,160
Feb 12, 2026204.78207.00185.66189.81189.81-5.96%4,659,362
Feb 11, 2026199.68205.96199.40201.83201.830.86%2,009,990
Feb 10, 2026206.00206.00197.54200.10200.10-3.27%3,188,099
Feb 9, 2026205.93207.04200.29206.86206.861.60%2,062,476
Feb 6, 2026186.84204.13185.99203.61203.619.69%4,785,920
Feb 5, 2026200.08200.13184.31185.62185.623.39%7,504,239
Feb 4, 2026171.76180.39170.15179.54179.545.85%4,669,501
Feb 3, 2026163.76171.74163.76169.62169.624.02%3,328,641