XPO, Inc. XPO
192.81 USD +4.22 (+2.24%)
Regular-session close
194.11 +1.30 +0.67%
After hours · Nov 13, 5:13 PM ET
187.73 Day range 192.86
125.64 52-week range 228.37
- YTD
- +41.87%
- 1 year
- +42.33%
XPO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 188.80 | 192.86 | 187.67 | 192.81 | +4.22 | +2.24% | 726,139 |
| Nov 12, 2026 | 189.39 | 192.90 | 187.42 | 188.59 | -0.41 | -0.22% | 632,414 |
| Nov 11, 2026 | 188.68 | 189.14 | 184.73 | 189.00 | +0.79 | +0.42% | 787,600 |
| Nov 10, 2026 | 186.61 | 189.79 | 184.97 | 188.21 | +0.18 | +0.10% | 1,140,500 |
| Nov 9, 2026 | 179.00 | 188.64 | 177.04 | 188.03 | +11.08 | +6.26% | 1,103,700 |
| Nov 6, 2026 | 177.62 | 179.67 | 175.25 | 176.95 | +0.47 | +0.27% | 1,490,800 |
| Nov 5, 2026 | 187.21 | 190.59 | 176.19 | 176.48 | -11.58 | -6.16% | 1,460,300 |
| Nov 4, 2026 | 194.81 | 195.52 | 183.85 | 188.06 | -3.09 | -1.62% | 1,550,700 |
| Nov 3, 2026 | 191.77 | 193.76 | 189.47 | 191.15 | -0.57 | -0.30% | 1,079,400 |
| Nov 2, 2026 | 191.62 | 197.67 | 189.63 | 191.72 | +2.15 | +1.13% | 1,498,000 |
| Oct 30, 2026 | 183.70 | 191.14 | 180.58 | 189.57 | +6.56 | +3.58% | 2,058,100 |
| Oct 29, 2026 | 185.00 | 190.98 | 169.11 | 183.01 | +1.32 | +0.73% | 3,484,500 |
| Oct 28, 2026 | 186.80 | 188.21 | 178.19 | 181.69 | -6.23 | -3.32% | 2,354,000 |
| Oct 27, 2026 | 184.09 | 188.66 | 181.61 | 187.92 | +5.60 | +3.07% | 720,400 |
| Oct 26, 2026 | 186.33 | 187.49 | 181.12 | 182.32 | -0.89 | -0.49% | 792,500 |
| Oct 23, 2026 | 187.70 | 187.90 | 180.27 | 183.21 | -5.54 | -2.94% | 684,400 |
| Oct 22, 2026 | 187.74 | 191.63 | 186.81 | 188.75 | +0.29 | +0.15% | 961,900 |
| Oct 21, 2026 | 187.70 | 189.84 | 186.08 | 188.46 | +1.71 | +0.92% | 1,057,100 |
| Oct 20, 2026 | 185.05 | 189.08 | 183.80 | 186.75 | +1.40 | +0.76% | 700,700 |
| Oct 19, 2026 | 186.66 | 187.30 | 183.82 | 185.35 | -1.32 | -0.71% | 554,900 |
| Oct 16, 2026 | 188.85 | 191.12 | 185.39 | 186.67 | -2.16 | -1.14% | 1,380,500 |
| Oct 15, 2026 | 184.27 | 188.84 | 182.70 | 188.83 | +3.73 | +2.02% | 1,180,800 |
| Oct 14, 2026 | 179.29 | 185.25 | 179.06 | 185.10 | +3.95 | +2.18% | 1,400,100 |
| Oct 13, 2026 | 180.83 | 182.69 | 176.93 | 181.15 | +0.63 | +0.35% | 664,000 |
| Oct 12, 2026 | 183.29 | 184.74 | 180.35 | 180.52 | -2.95 | -1.61% | 830,300 |
| Oct 9, 2026 | 182.02 | 184.03 | 179.65 | 183.47 | +1.52 | +0.84% | 886,300 |
| Oct 8, 2026 | 180.61 | 184.26 | 180.51 | 181.95 | +1.59 | +0.88% | 897,700 |
| Oct 7, 2026 | 182.66 | 183.93 | 179.82 | 180.36 | -3.13 | -1.71% | 1,426,200 |
| Oct 6, 2026 | 184.58 | 185.90 | 182.41 | 183.49 | +0.63 | +0.34% | 1,090,800 |
| Oct 5, 2026 | 185.15 | 186.80 | 179.81 | 182.86 | -3.23 | -1.74% | 1,375,300 |
| Oct 2, 2026 | 182.63 | 189.32 | 182.63 | 186.09 | +6.36 | +3.54% | 1,358,600 |
| Oct 1, 2026 | 173.78 | 180.07 | 173.47 | 179.73 | +3.75 | +2.13% | 1,007,900 |
| Sep 30, 2026 | 177.50 | 178.32 | 174.38 | 175.98 | -1.39 | -0.78% | 848,300 |
| Sep 29, 2026 | 176.87 | 179.52 | 176.69 | 177.37 | +0.71 | +0.40% | 792,300 |
| Sep 28, 2026 | 172.94 | 178.82 | 171.39 | 176.66 | +3.49 | +2.02% | 1,399,000 |
| Sep 25, 2026 | 175.63 | 176.97 | 172.18 | 173.17 | -2.95 | -1.67% | 1,379,700 |
| Sep 24, 2026 | 179.11 | 182.08 | 175.68 | 176.12 | -3.80 | -2.11% | 1,087,600 |
| Sep 23, 2026 | 180.51 | 183.97 | 176.31 | 179.92 | +2.25 | +1.27% | 1,250,400 |
| Sep 22, 2026 | 176.06 | 180.86 | 175.74 | 177.67 | +3.33 | +1.91% | 947,900 |
| Sep 21, 2026 | 174.90 | 176.27 | 170.45 | 174.34 | +0.09 | +0.05% | 978,200 |
| Sep 18, 2026 | 175.13 | 175.83 | 172.00 | 174.25 | -1.09 | -0.62% | 1,797,500 |
| Sep 17, 2026 | 178.42 | 178.88 | 171.69 | 175.34 | +0.93 | +0.53% | 1,271,200 |
| Sep 16, 2026 | 174.87 | 176.74 | 171.59 | 174.41 | -3.83 | -2.15% | 1,438,600 |
| Sep 15, 2026 | 181.02 | 182.09 | 177.03 | 178.24 | -2.25 | -1.25% | 1,023,900 |
| Sep 14, 2026 | 178.52 | 181.05 | 176.68 | 180.49 | -1.69 | -0.93% | 1,021,700 |
| Sep 11, 2026 | 184.52 | 186.98 | 179.90 | 182.18 | -0.16 | -0.09% | 731,400 |
| Sep 10, 2026 | 185.75 | 188.18 | 181.56 | 182.34 | -1.91 | -1.04% | 753,000 |
| Sep 9, 2026 | 188.21 | 190.60 | 183.90 | 184.25 | -5.81 | -3.06% | 1,270,700 |
| Sep 8, 2026 | 193.16 | 195.90 | 189.52 | 190.06 | -3.04 | -1.57% | 988,400 |
| Sep 4, 2026 | 183.68 | 193.57 | 183.68 | 193.10 | +8.30 | +4.49% | 1,380,300 |
| Sep 3, 2026 | 186.73 | 189.05 | 181.50 | 184.80 | -1.18 | -0.63% | 1,059,500 |
| Sep 2, 2026 | 185.20 | 188.30 | 181.97 | 185.98 | +0.89 | +0.48% | 935,600 |
| Sep 1, 2026 | 193.38 | 196.56 | 184.59 | 185.09 | -8.90 | -4.59% | 1,253,900 |
| Aug 31, 2026 | 188.56 | 194.87 | 188.56 | 193.99 | +5.43 | +2.88% | 1,310,800 |
| Aug 28, 2026 | 191.83 | 194.23 | 186.54 | 188.56 | -3.05 | -1.59% | 638,500 |
| Aug 27, 2026 | 191.56 | 194.16 | 190.61 | 191.61 | -0.85 | -0.44% | 507,000 |
| Aug 26, 2026 | 191.88 | 194.88 | 190.99 | 192.46 | +0.53 | +0.28% | 714,200 |
| Aug 25, 2026 | 194.60 | 195.37 | 191.83 | 191.93 | -0.06 | -0.03% | 626,100 |
| Aug 24, 2026 | 198.92 | 199.94 | 189.00 | 191.99 | -5.75 | -2.91% | 974,500 |
| Aug 21, 2026 | 199.52 | 201.27 | 195.60 | 197.74 | +0.90 | +0.46% | 830,900 |
| Aug 20, 2026 | 195.53 | 197.95 | 194.00 | 196.84 | -0.59 | -0.30% | 708,700 |
| Aug 19, 2026 | 205.11 | 206.03 | 195.95 | 197.43 | -5.29 | -2.61% | 1,096,000 |
| Aug 18, 2026 | 209.71 | 209.98 | 201.97 | 202.72 | -8.27 | -3.92% | 929,400 |
| Aug 17, 2026 | 210.64 | 214.05 | 210.39 | 210.99 | -0.07 | -0.03% | 620,700 |
| Aug 14, 2026 | 209.64 | 213.79 | 209.64 | 211.06 | -0.01 | -0.00% | 879,300 |
65 days, newest first. Daily bars as drawn on the XPO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.