XPO, Inc. (XPO)
NYSE: XPO · Real-Time Price · USD
129.15
+0.47 (0.37%)
Aug 15, 2025, 10:42 AM - Market open
XPO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 129.53 | 129.53 | 129.53 | 129.54 | - | 0.67% | 38,423 |
| Aug 14, 2025 | 128.62 | 129.39 | 126.83 | 128.68 | 128.68 | -1.25% | 830,315 |
| Aug 13, 2025 | 126.64 | 131.45 | 126.10 | 130.31 | 130.31 | 2.98% | 810,874 |
| Aug 12, 2025 | 120.36 | 126.73 | 119.98 | 126.54 | 126.54 | 6.29% | 1,394,982 |
| Aug 11, 2025 | 120.38 | 121.12 | 117.98 | 119.05 | 119.05 | -0.97% | 877,045 |
| Aug 8, 2025 | 120.74 | 122.00 | 118.75 | 120.22 | 120.22 | -0.13% | 921,351 |
| Aug 7, 2025 | 124.38 | 124.52 | 119.57 | 120.38 | 120.38 | -2.17% | 1,041,393 |
| Aug 6, 2025 | 120.67 | 123.13 | 119.60 | 123.05 | 123.05 | 2.18% | 850,990 |
| Aug 5, 2025 | 119.56 | 120.69 | 116.68 | 120.42 | 120.42 | 0.78% | 1,077,742 |
| Aug 4, 2025 | 119.37 | 120.02 | 118.26 | 119.49 | 119.49 | 0.59% | 1,314,354 |
| Aug 1, 2025 | 120.74 | 120.91 | 118.26 | 118.79 | 118.79 | -1.25% | 2,046,589 |
| Jul 31, 2025 | 130.00 | 130.19 | 119.52 | 120.29 | 120.29 | -9.07% | 3,810,897 |
| Jul 30, 2025 | 133.99 | 134.71 | 130.69 | 132.29 | 132.29 | -1.61% | 1,826,848 |
| Jul 29, 2025 | 135.11 | 136.59 | 133.24 | 134.46 | 134.46 | -0.94% | 1,276,287 |
| Jul 28, 2025 | 137.79 | 138.58 | 135.59 | 135.74 | 135.74 | -1.86% | 928,245 |
| Jul 25, 2025 | 141.57 | 141.57 | 133.25 | 138.31 | 138.31 | 1.93% | 1,352,657 |
| Jul 24, 2025 | 135.64 | 136.27 | 134.11 | 135.69 | 135.69 | 0.51% | 1,143,241 |
| Jul 23, 2025 | 134.69 | 135.79 | 133.07 | 135.00 | 135.00 | 1.45% | 1,142,470 |
| Jul 22, 2025 | 129.19 | 133.36 | 128.82 | 133.07 | 133.07 | 3.60% | 884,235 |
| Jul 21, 2025 | 130.75 | 131.98 | 128.36 | 128.44 | 128.44 | -0.92% | 744,788 |
| Jul 18, 2025 | 132.76 | 134.00 | 128.70 | 129.63 | 129.63 | -0.58% | 625,083 |
| Jul 17, 2025 | 128.83 | 131.62 | 128.83 | 130.38 | 130.38 | 1.46% | 774,204 |
| Jul 16, 2025 | 129.99 | 130.45 | 126.04 | 128.50 | 128.50 | 0.16% | 867,495 |
| Jul 15, 2025 | 133.48 | 133.48 | 128.21 | 128.29 | 128.29 | -3.13% | 1,136,407 |
| Jul 14, 2025 | 131.96 | 132.79 | 130.81 | 132.43 | 132.43 | 0.06% | 656,571 |
| Jul 11, 2025 | 133.17 | 133.47 | 131.99 | 132.35 | 132.35 | -1.19% | 623,372 |
| Jul 10, 2025 | 132.49 | 136.24 | 131.64 | 133.94 | 133.94 | 1.37% | 912,093 |
| Jul 9, 2025 | 131.86 | 133.16 | 130.22 | 132.13 | 132.13 | -0.10% | 672,601 |
| Jul 8, 2025 | 130.64 | 133.30 | 129.15 | 132.26 | 132.26 | 1.98% | 1,118,976 |
| Jul 7, 2025 | 130.84 | 132.67 | 127.91 | 129.69 | 129.69 | -1.85% | 1,237,530 |
| Jul 3, 2025 | 133.61 | 134.38 | 131.11 | 132.13 | 132.13 | -0.28% | 535,736 |
| Jul 2, 2025 | 129.61 | 132.74 | 128.38 | 132.50 | 132.50 | 2.35% | 992,103 |
| Jul 1, 2025 | 125.85 | 131.97 | 125.40 | 129.46 | 129.46 | 2.51% | 1,274,049 |
| Jun 30, 2025 | 127.67 | 128.29 | 125.73 | 126.29 | 126.29 | -0.93% | 1,464,445 |
| Jun 27, 2025 | 124.48 | 128.28 | 123.70 | 127.48 | 127.48 | 2.67% | 4,359,904 |
| Jun 26, 2025 | 124.98 | 124.99 | 123.17 | 124.17 | 124.17 | 0.11% | 1,288,465 |
| Jun 25, 2025 | 125.96 | 125.97 | 123.44 | 124.03 | 124.03 | -1.51% | 874,710 |
| Jun 24, 2025 | 126.25 | 128.13 | 125.12 | 125.93 | 125.93 | 1.21% | 1,676,871 |
| Jun 23, 2025 | 119.00 | 124.97 | 118.51 | 124.43 | 124.43 | 3.82% | 1,372,994 |
| Jun 20, 2025 | 121.94 | 123.71 | 119.07 | 119.85 | 119.85 | -0.64% | 1,194,021 |
| Jun 18, 2025 | 123.96 | 123.96 | 119.31 | 120.62 | 120.62 | 0.69% | 1,158,677 |
| Jun 17, 2025 | 120.49 | 122.58 | 119.63 | 119.79 | 119.79 | -2.26% | 743,042 |
| Jun 16, 2025 | 122.15 | 124.52 | 120.87 | 122.56 | 122.56 | 1.75% | 1,060,272 |
| Jun 13, 2025 | 118.96 | 121.81 | 118.96 | 120.45 | 120.45 | -1.46% | 1,038,701 |
| Jun 12, 2025 | 119.59 | 122.26 | 118.63 | 122.24 | 122.24 | 1.37% | 971,114 |
| Jun 11, 2025 | 124.50 | 124.92 | 119.92 | 120.59 | 120.59 | -2.38% | 1,157,537 |
| Jun 10, 2025 | 120.71 | 123.62 | 119.65 | 123.53 | 123.53 | 3.34% | 1,264,637 |
| Jun 9, 2025 | 120.78 | 121.12 | 119.06 | 119.54 | 119.54 | 0.90% | 814,670 |
| Jun 6, 2025 | 119.48 | 119.48 | 117.06 | 118.47 | 118.47 | 1.54% | 1,235,569 |
| Jun 5, 2025 | 116.68 | 119.17 | 114.28 | 116.67 | 116.67 | 1.51% | 1,786,513 |