Xos, Inc. (XOS)
NASDAQ: XOS · Real-Time Price · USD
3.020
-0.020 (-0.66%)
At close: Jun 27, 2025, 4:00 PM
3.090
+0.070 (2.32%)
After-hours: Jun 27, 2025, 6:37 PM EDT
Xos, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.05 | 3.09 | 3.01 | 3.02 | 3.02 | -0.66% | 13,123 |
| Jun 26, 2025 | 3.01 | 3.15 | 3.01 | 3.04 | 3.04 | -0.82% | 19,512 |
| Jun 25, 2025 | 3.00 | 3.08 | 3.00 | 3.07 | 3.07 | 2.17% | 6,329 |
| Jun 24, 2025 | 3.05 | 3.10 | 3.00 | 3.00 | 3.00 | -0.33% | 16,139 |
| Jun 23, 2025 | 3.01 | 3.05 | 3.00 | 3.01 | 3.01 | - | 19,580 |
| Jun 20, 2025 | 3.03 | 3.14 | 3.00 | 3.01 | 3.01 | -1.63% | 13,164 |
| Jun 18, 2025 | 3.13 | 3.13 | 3.06 | 3.06 | 3.06 | -1.29% | 13,767 |
| Jun 17, 2025 | 3.10 | 3.15 | 3.10 | 3.10 | 3.10 | 0.65% | 8,216 |
| Jun 16, 2025 | 3.08 | 3.13 | 3.06 | 3.08 | 3.08 | - | 12,739 |
| Jun 13, 2025 | 3.27 | 3.31 | 3.00 | 3.08 | 3.08 | -4.35% | 23,279 |
| Jun 12, 2025 | 3.30 | 3.35 | 3.22 | 3.22 | 3.22 | -3.01% | 9,156 |
| Jun 11, 2025 | 3.38 | 3.54 | 3.30 | 3.32 | 3.32 | -0.90% | 24,997 |
| Jun 10, 2025 | 3.26 | 3.60 | 3.25 | 3.35 | 3.35 | 3.08% | 55,384 |
| Jun 9, 2025 | 3.22 | 3.30 | 3.12 | 3.25 | 3.25 | 3.17% | 48,582 |
| Jun 6, 2025 | 3.10 | 3.20 | 3.05 | 3.15 | 3.15 | 2.61% | 22,082 |
| Jun 5, 2025 | 3.12 | 3.27 | 3.05 | 3.07 | 3.07 | -1.60% | 16,994 |
| Jun 4, 2025 | 3.14 | 3.17 | 3.04 | 3.12 | 3.12 | -0.95% | 30,446 |
| Jun 3, 2025 | 3.17 | 3.30 | 3.15 | 3.15 | 3.15 | -1.56% | 30,676 |
| Jun 2, 2025 | 3.43 | 3.43 | 3.17 | 3.20 | 3.20 | -3.03% | 13,962 |
| May 30, 2025 | 3.37 | 3.37 | 3.29 | 3.30 | 3.30 | -1.05% | 8,252 |
| May 29, 2025 | 3.38 | 3.40 | 3.30 | 3.34 | 3.34 | -0.15% | 8,291 |
| May 28, 2025 | 3.39 | 3.45 | 3.27 | 3.34 | 3.34 | -1.76% | 9,370 |
| May 27, 2025 | 3.35 | 3.47 | 3.24 | 3.40 | 3.40 | 3.98% | 19,440 |
| May 23, 2025 | 3.25 | 3.47 | 3.23 | 3.27 | 3.27 | -1.54% | 16,069 |
| May 22, 2025 | 3.30 | 3.37 | 3.26 | 3.32 | 3.32 | -0.42% | 14,880 |
| May 21, 2025 | 3.52 | 3.68 | 3.25 | 3.34 | 3.34 | -4.44% | 30,534 |
| May 20, 2025 | 3.58 | 3.59 | 3.45 | 3.49 | 3.49 | -3.06% | 24,099 |
| May 19, 2025 | 3.55 | 3.74 | 3.42 | 3.60 | 3.60 | 1.41% | 36,686 |
| May 16, 2025 | 3.36 | 3.75 | 3.35 | 3.55 | 3.55 | 0.57% | 25,575 |
| May 15, 2025 | 3.51 | 3.68 | 3.35 | 3.53 | 3.53 | -6.37% | 47,745 |
| May 14, 2025 | 3.92 | 4.00 | 3.70 | 3.77 | 3.77 | -4.31% | 23,994 |
| May 13, 2025 | 3.86 | 4.00 | 3.86 | 3.94 | 3.94 | -1.50% | 17,365 |
| May 12, 2025 | 3.88 | 4.04 | 3.83 | 4.00 | 4.00 | 4.71% | 16,539 |
| May 9, 2025 | 3.75 | 3.92 | 3.75 | 3.82 | 3.82 | -0.52% | 25,757 |
| May 8, 2025 | 3.84 | 3.98 | 3.72 | 3.84 | 3.84 | 3.50% | 18,926 |
| May 7, 2025 | 3.81 | 3.90 | 3.70 | 3.71 | 3.71 | -2.62% | 13,642 |
| May 6, 2025 | 3.80 | 4.06 | 3.74 | 3.81 | 3.81 | -0.26% | 35,108 |
| May 5, 2025 | 3.97 | 3.98 | 3.78 | 3.82 | 3.82 | -4.26% | 13,898 |
| May 2, 2025 | 3.98 | 4.02 | 3.96 | 3.99 | 3.99 | 1.27% | 10,823 |
| May 1, 2025 | 3.82 | 3.97 | 3.80 | 3.94 | 3.94 | 3.41% | 7,454 |
| Apr 30, 2025 | 3.87 | 3.93 | 3.72 | 3.81 | 3.81 | -1.80% | 7,766 |
| Apr 29, 2025 | 3.92 | 3.92 | 3.85 | 3.88 | 3.88 | 1.04% | 12,566 |
| Apr 28, 2025 | 3.85 | 3.98 | 3.62 | 3.84 | 3.84 | -1.03% | 67,970 |
| Apr 25, 2025 | 3.88 | 3.98 | 3.60 | 3.88 | 3.88 | -0.77% | 26,655 |
| Apr 24, 2025 | 3.80 | 4.00 | 3.66 | 3.91 | 3.91 | 2.89% | 13,904 |
| Apr 23, 2025 | 3.75 | 3.94 | 3.69 | 3.80 | 3.80 | 2.70% | 17,097 |
| Apr 22, 2025 | 3.51 | 3.70 | 3.38 | 3.70 | 3.70 | 7.87% | 33,238 |
| Apr 21, 2025 | 3.34 | 3.43 | 3.21 | 3.43 | 3.43 | 1.48% | 18,157 |
| Apr 17, 2025 | 3.21 | 3.40 | 3.21 | 3.38 | 3.38 | 4.97% | 11,529 |
| Apr 16, 2025 | 3.42 | 3.58 | 3.22 | 3.22 | 3.22 | -6.40% | 18,519 |