XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
126.00
-0.51 (-0.40%)
May 13, 2025, 4:00 PM - Market closed
XPO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 126.53 | 128.22 | 124.78 | 126.00 | 126.00 | -0.40% | 2,345,602 |
| May 12, 2025 | 120.08 | 129.34 | 119.69 | 126.51 | 126.51 | 13.96% | 3,734,439 |
| May 9, 2025 | 111.68 | 112.90 | 110.15 | 111.01 | 111.01 | -0.94% | 955,481 |
| May 8, 2025 | 110.95 | 114.21 | 109.64 | 112.06 | 112.06 | 2.36% | 1,593,805 |
| May 7, 2025 | 109.24 | 111.28 | 108.58 | 109.48 | 109.48 | 1.64% | 1,582,001 |
| May 6, 2025 | 107.09 | 108.89 | 106.65 | 107.71 | 107.71 | -1.45% | 1,748,434 |
| May 5, 2025 | 108.57 | 111.29 | 108.07 | 109.29 | 109.29 | -0.41% | 1,657,273 |
| May 2, 2025 | 106.18 | 110.48 | 105.90 | 109.74 | 109.74 | 5.58% | 2,316,971 |
| May 1, 2025 | 106.00 | 107.80 | 103.71 | 103.94 | 103.94 | -2.05% | 2,773,457 |
| Apr 30, 2025 | 104.00 | 106.79 | 100.10 | 106.12 | 106.12 | 8.92% | 4,182,917 |
| Apr 29, 2025 | 96.58 | 98.12 | 95.23 | 97.43 | 97.43 | -0.10% | 3,122,996 |
| Apr 28, 2025 | 96.50 | 98.62 | 94.31 | 97.53 | 97.53 | 1.15% | 2,949,572 |
| Apr 25, 2025 | 97.84 | 98.00 | 93.82 | 96.42 | 96.42 | -7.04% | 3,939,864 |
| Apr 24, 2025 | 98.94 | 104.20 | 97.98 | 103.72 | 103.72 | 3.76% | 1,531,739 |
| Apr 23, 2025 | 101.81 | 106.40 | 99.75 | 99.96 | 99.96 | 3.67% | 2,275,336 |
| Apr 22, 2025 | 95.07 | 96.42 | 93.48 | 96.42 | 96.42 | 2.74% | 1,331,346 |
| Apr 21, 2025 | 94.94 | 96.02 | 91.66 | 93.85 | 93.85 | -2.99% | 1,290,546 |
| Apr 17, 2025 | 93.83 | 97.27 | 93.05 | 96.74 | 96.74 | 3.48% | 1,028,658 |
| Apr 16, 2025 | 94.03 | 95.50 | 92.15 | 93.49 | 93.49 | -2.39% | 1,507,252 |
| Apr 15, 2025 | 97.25 | 97.94 | 94.62 | 95.78 | 95.78 | -1.72% | 1,204,155 |
| Apr 14, 2025 | 96.08 | 97.96 | 94.11 | 97.46 | 97.46 | 3.92% | 1,710,735 |
| Apr 11, 2025 | 96.37 | 96.37 | 88.50 | 93.78 | 93.78 | -3.61% | 2,098,767 |
| Apr 10, 2025 | 100.93 | 101.62 | 93.19 | 97.29 | 97.29 | -7.83% | 2,592,330 |
| Apr 9, 2025 | 90.68 | 110.19 | 87.24 | 105.56 | 105.56 | 15.42% | 5,503,105 |
| Apr 8, 2025 | 96.22 | 97.77 | 89.17 | 91.46 | 91.46 | -0.64% | 2,280,593 |
| Apr 7, 2025 | 87.96 | 100.18 | 86.45 | 92.05 | 92.05 | 0.55% | 2,322,571 |
| Apr 4, 2025 | 91.04 | 92.79 | 85.06 | 91.55 | 91.55 | -4.65% | 3,823,557 |
| Apr 3, 2025 | 104.83 | 106.71 | 95.59 | 96.01 | 96.01 | -13.75% | 2,918,285 |
| Apr 2, 2025 | 106.88 | 112.24 | 106.40 | 111.31 | 111.31 | 1.95% | 965,881 |
| Apr 1, 2025 | 107.00 | 111.03 | 105.85 | 109.18 | 109.18 | 1.49% | 1,260,822 |
| Mar 31, 2025 | 104.67 | 107.97 | 103.59 | 107.58 | 107.58 | 0.46% | 1,637,198 |
| Mar 28, 2025 | 110.43 | 112.70 | 106.75 | 107.09 | 107.09 | -5.41% | 1,722,581 |
| Mar 27, 2025 | 111.33 | 114.88 | 110.77 | 113.21 | 113.21 | 2.11% | 2,338,738 |
| Mar 26, 2025 | 110.70 | 111.98 | 109.82 | 110.87 | 110.87 | -0.14% | 1,298,714 |
| Mar 25, 2025 | 112.50 | 114.05 | 110.01 | 111.02 | 111.02 | -1.32% | 1,901,539 |
| Mar 24, 2025 | 110.17 | 112.69 | 109.69 | 112.50 | 112.50 | 3.58% | 1,078,968 |
| Mar 21, 2025 | 106.00 | 108.80 | 104.78 | 108.61 | 108.61 | 0.60% | 2,895,180 |
| Mar 20, 2025 | 109.67 | 112.02 | 107.36 | 107.96 | 107.96 | -3.19% | 1,303,730 |
| Mar 19, 2025 | 109.58 | 112.38 | 108.70 | 111.52 | 111.52 | 2.22% | 1,985,296 |
| Mar 18, 2025 | 111.00 | 111.00 | 108.03 | 109.10 | 109.10 | -1.94% | 1,162,106 |
| Mar 17, 2025 | 107.96 | 112.00 | 106.24 | 111.26 | 111.26 | 3.75% | 1,604,851 |
| Mar 14, 2025 | 107.66 | 108.26 | 105.86 | 107.24 | 107.24 | 1.06% | 1,190,185 |
| Mar 13, 2025 | 110.00 | 110.96 | 105.09 | 106.12 | 106.12 | -2.68% | 1,541,693 |
| Mar 12, 2025 | 109.40 | 111.04 | 106.91 | 109.04 | 109.04 | 1.75% | 1,810,719 |
| Mar 11, 2025 | 106.06 | 108.92 | 104.87 | 107.16 | 107.16 | 0.85% | 2,250,434 |
| Mar 10, 2025 | 106.25 | 107.41 | 103.31 | 106.26 | 106.26 | -1.93% | 1,932,274 |
| Mar 7, 2025 | 110.98 | 111.39 | 105.87 | 108.35 | 108.35 | -2.44% | 2,345,671 |
| Mar 6, 2025 | 112.65 | 115.09 | 110.44 | 111.06 | 111.06 | -1.48% | 1,483,701 |
| Mar 5, 2025 | 116.68 | 118.42 | 111.33 | 112.73 | 112.73 | -3.48% | 2,408,319 |
| Mar 4, 2025 | 116.95 | 119.68 | 112.99 | 116.80 | 116.80 | -2.35% | 1,840,825 |