XPO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 214.22 | 215.56 | 213.06 | 213.76 | 213.76 | 425 |
| 2026-07-21 | 217.15 | 217.15 | 207.69 | 213.92 | 213.92 | 34 |
| 2026-07-20 | 219.00 | 219.34 | 211.12 | 212.07 | 212.07 | 10 |
| 2026-07-17 | 216.75 | 219.97 | 214.30 | 215.73 | 215.73 | 180 |
| 2026-07-16 | 210.83 | 216.77 | 207.31 | 216.09 | 216.09 | 34 |
| 2026-07-15 | 210.00 | 212.00 | 204.84 | 206.67 | 206.67 | 4 |
| 2026-07-14 | 213.78 | 213.78 | 208.84 | 208.84 | 208.84 | 32 |
| 2026-07-13 | 203.30 | 212.00 | 203.30 | 210.68 | 210.68 | 16 |
| 2026-07-10 | 211.56 | 212.00 | 203.94 | 207.88 | 207.88 | 5 |
| 2026-07-09 | 205.09 | 211.99 | 205.09 | 211.99 | 211.99 | 7 |
| 2026-07-08 | 200.51 | 206.53 | 199.00 | 199.40 | 199.40 | 14 |
| 2026-07-07 | 209.99 | 209.99 | 202.34 | 202.34 | 202.34 | 10 |
| 2026-07-06 | 205.35 | 210.21 | 205.35 | 207.86 | 207.86 | 32 |
| 2026-07-02 | 208.08 | 212.54 | 202.47 | 204.03 | 204.03 | 80 |
| 2026-07-01 | 206.55 | 209.99 | 202.38 | 208.34 | 208.34 | 28 |
| 2026-06-30 | 208.03 | 208.03 | 202.11 | 203.67 | 203.67 | 20 |
| 2026-06-29 | 200.44 | 205.00 | 198.38 | 203.46 | 203.46 | 405 |
| 2026-06-26 | 204.16 | 207.00 | 201.00 | 201.97 | 201.97 | 84 |
| 2026-06-25 | 200.00 | 205.75 | 198.00 | 203.13 | 203.13 | 23 |
| 2026-06-24 | 196.73 | 205.92 | 196.73 | 197.03 | 197.03 | 44 |
| 2026-06-23 | 197.14 | 205.91 | 196.50 | 200.44 | 200.44 | 16 |
| 2026-06-22 | 201.97 | 205.04 | 198.55 | 203.29 | 203.29 | 10 |
| 2026-06-18 | 207.71 | 209.76 | 201.26 | 201.26 | 201.26 | 10 |
| 2026-06-17 | 216.28 | 221.65 | 201.48 | 201.48 | 201.48 | 105 |
| 2026-06-16 | 224.63 | 226.03 | 216.68 | 217.54 | 217.54 | 3 |
| 2026-06-15 | 225.88 | 235.00 | 217.20 | 221.34 | 221.34 | 19 |
| 2026-06-12 | 233.03 | 233.84 | 224.76 | 228.67 | 228.67 | 266 |
| 2026-06-11 | 216.50 | 223.60 | 216.50 | 223.57 | 223.57 | 120 |
| 2026-06-10 | 211.06 | 224.27 | 206.98 | 214.94 | 214.94 | 27 |
| 2026-06-09 | 230.42 | 231.46 | 219.13 | 224.33 | 224.33 | 290 |
| 2026-06-08 | 213.03 | 227.50 | 213.03 | 225.48 | 225.48 | 139 |
| 2026-06-05 | 222.19 | 224.61 | 218.58 | 221.73 | 221.73 | 1,648 |
| 2026-06-04 | 222.29 | 222.50 | 214.32 | 215.91 | 215.91 | 27 |
| 2026-06-03 | 215.00 | 221.09 | 210.00 | 217.32 | 217.32 | 21 |
| 2026-06-02 | 213.00 | 221.21 | 213.00 | 216.27 | 216.27 | 16 |
| 2026-06-01 | 221.67 | 223.73 | 208.87 | 217.68 | 217.68 | 7,041 |
| 2026-05-29 | 216.15 | 218.18 | 212.63 | 217.28 | 217.28 | 14 |
| 2026-05-28 | 210.76 | 218.02 | 207.50 | 216.48 | 216.48 | 53 |
| 2026-05-27 | 216.00 | 217.00 | 211.60 | 214.82 | 214.82 | 6 |
| 2026-05-26 | 207.72 | 214.00 | 202.21 | 211.54 | 211.54 | 11 |
| 2026-05-22 | 205.03 | 205.03 | 200.74 | 202.45 | 202.45 | 3 |
| 2026-05-21 | 210.01 | 211.99 | 201.18 | 205.85 | 205.85 | 55 |
| 2026-05-20 | 204.94 | 209.47 | 204.25 | 209.47 | 209.47 | 5 |
| 2026-05-19 | 201.37 | 201.37 | 195.00 | 199.95 | 199.95 | 17 |
| 2026-05-18 | 199.87 | 204.94 | 199.87 | 200.12 | 200.12 | 19 |
| 2026-05-15 | 204.07 | 205.00 | 200.52 | 204.27 | 204.27 | 81 |
| 2026-05-14 | 196.75 | 210.87 | 196.75 | 210.87 | 210.87 | 12 |
| 2026-05-13 | 200.54 | 200.94 | 194.50 | 194.50 | 194.50 | 15 |
| 2026-05-12 | 200.59 | 203.92 | 193.33 | 195.64 | 195.64 | 69 |
| 2026-05-11 | 202.00 | 207.18 | 200.43 | 203.27 | 203.27 | 4 |
| 2026-05-08 | 206.57 | 210.79 | 203.30 | 204.89 | 204.89 | 271 |
| 2026-05-07 | 216.01 | 216.01 | 209.55 | 211.28 | 211.28 | 23 |
| 2026-05-06 | 207.55 | 216.55 | 201.73 | 213.27 | 213.27 | 9 |
| 2026-05-05 | 195.67 | 207.73 | 195.67 | 207.24 | 207.24 | 19 |
| 2026-05-01 | 214.95 | 224.84 | 212.06 | 213.35 | 213.35 | 159 |
| 2026-04-30 | 222.67 | 222.67 | 212.60 | 220.18 | 220.18 | 31 |
| 2026-04-29 | 222.56 | 227.20 | 215.82 | 216.83 | 216.83 | 254 |
| 2026-04-28 | 223.58 | 223.58 | 219.09 | 222.17 | 222.17 | 13 |
| 2026-04-27 | 223.32 | 227.11 | 219.77 | 222.46 | 222.46 | 10 |
| 2026-04-24 | 222.90 | 228.60 | 221.25 | 224.55 | 224.55 | 5 |
← NewerPage 2 of 2 · 120 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.