XPO, Inc. XPO
NYSE · United States · Transportation
$175.98-1.39 (-0.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $175.98 | -0.78% | $177.50 | $178.32 | $174.38 | 848.30K |
| 2026-09-29 | $177.37 | +0.40% | $176.87 | $179.52 | $176.69 | 792.30K |
| 2026-09-28 | $176.66 | +2.02% | $172.94 | $178.82 | $171.39 | 1.40M |
| 2026-09-25 | $173.17 | -1.67% | $175.63 | $176.97 | $172.18 | 1.38M |
| 2026-09-24 | $176.12 | -2.11% | $179.11 | $182.08 | $175.68 | 1.09M |
| 2026-09-23 | $179.92 | +1.27% | $180.51 | $183.97 | $176.31 | 1.25M |
| 2026-09-22 | $177.67 | +1.91% | $176.06 | $180.86 | $175.74 | 947.90K |
| 2026-09-21 | $174.34 | +0.05% | $174.90 | $176.27 | $170.45 | 978.20K |
| 2026-09-18 | $174.25 | -0.62% | $175.13 | $175.83 | $172.00 | 1.80M |
| 2026-09-17 | $175.34 | +0.53% | $178.42 | $178.88 | $171.69 | 1.27M |
| 2026-09-16 | $174.41 | -2.15% | $174.87 | $176.74 | $171.59 | 1.44M |
| 2026-09-15 | $178.24 | -1.25% | $181.02 | $182.09 | $177.03 | 1.02M |
| 2026-09-14 | $180.49 | -0.93% | $178.52 | $181.05 | $176.68 | 1.02M |
| 2026-09-11 | $182.18 | -0.09% | $184.52 | $186.98 | $179.90 | 731.40K |
| 2026-09-10 | $182.34 | -1.04% | $185.75 | $188.18 | $181.56 | 753.00K |
| 2026-09-09 | $184.25 | -3.06% | $188.21 | $190.60 | $183.90 | 1.27M |
| 2026-09-08 | $190.06 | -1.57% | $193.16 | $195.90 | $189.52 | 988.40K |
| 2026-09-04 | $193.10 | +4.49% | $183.68 | $193.57 | $183.68 | 1.38M |
| 2026-09-03 | $184.80 | -0.63% | $186.73 | $189.05 | $181.50 | 1.06M |
| 2026-09-02 | $185.98 | +0.48% | $185.20 | $188.30 | $181.97 | 935.60K |
| 2026-09-01 | $185.09 | -4.59% | $193.38 | $196.56 | $184.59 | 1.25M |
| 2026-08-31 | $193.99 | +2.88% | $188.56 | $194.87 | $188.56 | 1.31M |
| 2026-08-28 | $188.56 | -1.59% | $191.83 | $194.23 | $186.54 | 638.50K |
| 2026-08-27 | $191.61 | -0.44% | $191.56 | $194.16 | $190.61 | 507.00K |
| 2026-08-26 | $192.46 | +0.28% | $191.88 | $194.88 | $190.99 | 714.20K |
| 2026-08-25 | $191.93 | -0.03% | $194.60 | $195.37 | $191.83 | 626.10K |
| 2026-08-24 | $191.99 | -2.91% | $198.92 | $199.94 | $189.00 | 974.50K |
| 2026-08-21 | $197.74 | +0.46% | $199.52 | $201.27 | $195.60 | 830.90K |
| 2026-08-20 | $196.84 | -0.30% | $195.53 | $197.95 | $194.00 | 708.70K |
| 2026-08-19 | $197.43 | -2.61% | $205.11 | $206.03 | $195.95 | 1.10M |
| 2026-08-18 | $202.72 | -3.92% | $209.71 | $209.98 | $201.97 | 929.40K |
| 2026-08-17 | $210.99 | -0.03% | $210.64 | $214.05 | $210.39 | 620.70K |
| 2026-08-14 | $211.06 | 0.00% | $209.64 | $213.79 | $209.64 | 879.30K |
| 2026-08-13 | $211.07 | +1.02% | $209.93 | $215.00 | $209.80 | 755.80K |
| 2026-08-12 | $208.94 | +2.72% | $204.02 | $210.72 | $204.00 | 995.20K |
| 2026-08-11 | $203.40 | +1.46% | $200.93 | $204.65 | $198.48 | 684.70K |
| 2026-08-10 | $200.48 | -1.04% | $199.91 | $204.06 | $199.50 | 655.20K |
| 2026-08-07 | $202.58 | +3.17% | $197.23 | $202.70 | $196.44 | 811.80K |
| 2026-08-06 | $196.35 | -1.91% | $200.04 | $202.00 | $196.21 | 814.40K |
| 2026-08-05 | $200.18 | -1.53% | $203.06 | $205.04 | $199.76 | 725.70K |
| 2026-08-04 | $203.29 | +3.19% | $198.00 | $203.58 | $197.67 | 1.06M |
| 2026-08-03 | $197.01 | -1.97% | $199.89 | $202.13 | $194.01 | 905.90K |
| 2026-07-31 | $200.97 | +0.86% | $202.85 | $205.75 | $197.78 | 1.11M |
| 2026-07-30 | $199.26 | -0.06% | $207.73 | $207.73 | $193.96 | 2.38M |
| 2026-07-29 | $199.38 | -2.61% | $202.55 | $206.50 | $197.34 | 1.49M |
| 2026-07-28 | $204.73 | -1.67% | $208.50 | $208.85 | $203.56 | 1.01M |
| 2026-07-27 | $208.20 | -2.26% | $213.07 | $214.03 | $203.22 | 1.09M |
| 2026-07-24 | $213.01 | -0.54% | $213.74 | $216.15 | $211.19 | 954.50K |
| 2026-07-23 | $214.16 | +0.24% | $215.67 | $216.30 | $209.79 | 1.07M |
| 2026-07-22 | $213.65 | -0.50% | $214.01 | $215.31 | $211.18 | 687.00K |
| 2026-07-21 | $214.72 | +1.95% | $213.30 | $214.96 | $211.34 | 1.21M |
| 2026-07-20 | $210.61 | -2.05% | $215.88 | $215.88 | $210.43 | 798.50K |
| 2026-07-17 | $215.02 | -1.95% | $216.61 | $220.49 | $213.89 | 877.40K |
| 2026-07-16 | $219.29 | +7.06% | $208.13 | $219.88 | $208.13 | 1.29M |
| 2026-07-15 | $204.82 | -2.45% | $210.96 | $210.97 | $203.79 | 878.90K |
| 2026-07-14 | $209.97 | +0.25% | $211.77 | $213.61 | $207.83 | 711.70K |
| 2026-07-13 | $209.45 | +0.76% | $207.69 | $212.34 | $207.69 | 861.40K |
| 2026-07-10 | $207.88 | -0.07% | $209.60 | $210.83 | $204.40 | 548.10K |
| 2026-07-09 | $208.03 | +1.68% | $202.40 | $212.22 | $202.40 | 663.20K |
| 2026-07-08 | $204.59 | +0.89% | $202.87 | $204.98 | $198.32 | 798.40K |
| 2026-07-07 | $202.79 | -1.93% | $209.32 | $209.34 | $201.17 | 900.30K |
| 2026-07-06 | $206.78 | +0.22% | $208.49 | $211.13 | $206.53 | 646.90K |
| 2026-07-02 | $206.33 | -0.35% | $208.06 | $211.12 | $202.47 | 1.32M |
| 2026-07-01 | $207.06 | +0.86% | $206.10 | $208.98 | $200.41 | 1.05M |
| 2026-06-30 | $205.29 | -0.41% | $206.86 | $207.97 | $201.46 | 1.17M |
| 2026-06-29 | $206.14 | +2.32% | $200.85 | $206.86 | $200.44 | 1.44M |
| 2026-06-26 | $201.46 | -0.77% | $202.13 | $203.97 | $200.00 | 3.22M |
| 2026-06-25 | $203.02 | +3.14% | $199.92 | $207.80 | $199.90 | 1.66M |
| 2026-06-24 | $196.83 | -1.20% | $199.26 | $201.49 | $195.85 | 1.21M |
| 2026-06-23 | $199.22 | -0.98% | $200.06 | $202.53 | $198.42 | 1.45M |
| 2026-06-22 | $201.19 | +0.85% | $199.16 | $204.46 | $197.64 | 1.84M |
| 2026-06-18 | $199.50 | -1.13% | $204.17 | $206.99 | $199.37 | 2.68M |
| 2026-06-17 | $201.79 | -5.82% | $214.57 | $214.79 | $200.13 | 2.04M |
| 2026-06-16 | $214.27 | -2.93% | $221.92 | $224.16 | $213.60 | 1.53M |
| 2026-06-15 | $220.74 | -3.32% | $230.71 | $231.01 | $217.27 | 1.44M |
| 2026-06-12 | $228.33 | +0.30% | $230.24 | $232.05 | $225.74 | 1.75M |
| 2026-06-11 | $227.65 | +5.27% | $219.32 | $228.38 | $217.92 | 863.20K |
| 2026-06-10 | $216.26 | -4.97% | $211.70 | $221.85 | $208.35 | 2.30M |
| 2026-06-09 | $227.58 | +1.30% | $227.34 | $232.00 | $216.50 | 1.38M |
| 2026-06-08 | $224.66 | +2.61% | $220.51 | $227.85 | $219.10 | 2.04M |
| 2026-06-05 | $218.94 | -0.15% | $218.60 | $224.89 | $216.95 | 1.03M |
| 2026-06-04 | $219.26 | +0.26% | $221.39 | $221.99 | $210.62 | 1.99M |
| 2026-06-03 | $218.69 | +0.81% | $216.32 | $222.00 | $213.12 | 967.90K |
| 2026-06-02 | $216.94 | -1.93% | $218.99 | $220.32 | $214.68 | 893.00K |
| 2026-06-01 | $221.21 | +3.25% | $212.20 | $221.62 | $209.83 | 1.35M |
| 2026-05-29 | $214.25 | +0.10% | $212.63 | $218.54 | $212.63 | 10.18M |
| 2026-05-28 | $214.03 | +0.51% | $211.09 | $218.32 | $209.15 | 1.06M |
| 2026-05-27 | $212.94 | +1.04% | $212.43 | $215.75 | $210.70 | 897.30K |
| 2026-05-26 | $210.75 | +3.86% | $204.71 | $212.49 | $203.00 | 1.29M |
| 2026-05-22 | $202.92 | -0.32% | $205.05 | $206.69 | $200.27 | 1.14M |