XPO, Inc. Common Stock (NY:XPO)

204.50 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	208.48	208.48	202.60	204.50	1,274,288	-2.38(-1.15%)
May 07, 2026	213.73	214.84	205.13	206.88	1,307,045	-4.70(-2.22%)
May 06, 2026	211.90	215.29	209.22	211.58	1,322,531	+4.03(+1.94%)
May 05, 2026	201.75	208.85	201.75	207.55	1,182,093	+7.60(+3.80%)
May 04, 2026	209.34	209.82	199.15	199.95	2,222,064	-15.33(-7.12%)
May 01, 2026	222.66	223.41	211.45	215.28	2,131,990	-4.85(-2.20%)
Apr 30, 2026	215.05	221.63	213.56	220.13	1,684,118	+3.42(+1.58%)
Apr 29, 2026	222.22	227.90	214.01	216.71	1,479,842	-5.30(-2.39%)
Apr 28, 2026	221.82	223.11	219.60	222.01	1,226,528	+2.01(+0.91%)
Apr 27, 2026	223.37	226.05	219.23	220.00	1,233,214	-3.68(-1.65%)
Apr 24, 2026	224.21	226.38	220.51	223.68	747,364	-1.08(-0.48%)
Apr 23, 2026	226.03	228.32	221.69	224.76	854,719	+3.64(+1.65%)
Apr 22, 2026	230.87	230.87	220.23	221.12	949,791	-6.49(-2.85%)
Apr 21, 2026	228.47	230.99	223.15	227.61	965,736	-0.76(-0.33%)
Apr 20, 2026	224.33	229.36	222.27	228.37	873,830	+3.35(+1.49%)
Apr 17, 2026	225.85	231.46	224.46	225.02	1,422,988	+2.90(+1.31%)
Apr 16, 2026	212.54	222.22	211.59	222.12	2,151,862	+11.79(+5.61%)
Apr 15, 2026	211.62	214.86	208.64	210.33	821,144	-2.33(-1.10%)
Apr 14, 2026	213.01	217.04	209.84	212.66	1,165,862	+0.51(+0.24%)
Apr 13, 2026	209.84	213.57	207.75	212.15	1,896,928	-0.59(-0.28%)
Apr 10, 2026	212.25	214.56	210.78	212.74	809,519	+1.01(+0.48%)
Apr 09, 2026	211.05	216.92	211.05	211.73	1,038,519	+0.03(+0.01%)
Apr 08, 2026	210.01	216.89	210.01	211.70	1,532,564	+11.39(+5.69%)
Apr 07, 2026	202.81	205.92	199.95	200.31	1,620,032	-4.81(-2.34%)
Apr 06, 2026	198.77	205.39	196.63	205.12	911,804	+4.60(+2.29%)
Apr 02, 2026	194.77	207.51	193.96	200.52	1,182,697	+2.09(+1.05%)
Apr 01, 2026	196.27	202.41	196.27	198.43	1,346,531	+3.88(+1.99%)
Mar 31, 2026	190.24	196.32	187.20	194.55	1,010,573	+8.15(+4.37%)
Mar 30, 2026	191.37	191.37	184.00	186.40	917,051	-2.65(-1.40%)
Mar 27, 2026	188.52	190.86	185.97	189.05	986,093	-2.34(-1.22%)
Mar 26, 2026	189.97	192.59	187.35	191.39	1,129,142	-1.47(-0.76%)
Mar 25, 2026	189.42	194.11	186.94	192.86	1,277,813	+6.53(+3.50%)
Mar 24, 2026	182.44	192.74	181.72	186.33	2,246,494	+0.73(+0.39%)
Mar 23, 2026	188.62	192.17	184.93	185.60	2,530,584	+3.75(+2.06%)
Mar 20, 2026	188.02	188.97	178.98	181.85	2,292,684	-5.52(-2.95%)
Mar 19, 2026	183.29	187.63	182.19	187.37	1,376,510	-2.35(-1.24%)
Mar 18, 2026	188.12	193.11	188.03	189.72	1,146,774	+1.37(+0.73%)
Mar 17, 2026	188.16	193.66	185.79	188.35	1,179,405	+3.07(+1.66%)
Mar 16, 2026	184.69	187.69	183.86	185.28	815,329	+3.57(+1.96%)
Mar 13, 2026	185.55	188.02	179.67	181.71	1,039,014	-1.10(-0.60%)
Mar 12, 2026	189.64	195.02	182.03	182.81	1,456,644	-11.09(-5.72%)
Mar 11, 2026	193.28	194.31	184.10	193.90	1,290,726	-0.78(-0.40%)
Mar 10, 2026	194.00	199.89	191.54	194.68	1,203,853	+0.36(+0.19%)
Mar 09, 2026	184.15	194.67	177.56	194.32	1,840,065	+5.67(+3.01%)
Mar 06, 2026	200.69	200.69	188.20	188.65	2,202,090	-17.56(-8.52%)
Mar 05, 2026	211.49	215.24	205.85	206.21	1,527,155	-8.25(-3.85%)
Mar 04, 2026	217.49	220.50	213.87	214.46	1,913,058	-0.91(-0.42%)
Mar 03, 2026	208.37	215.73	204.70	215.37	1,756,699	+0.19(+0.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.