XPO, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	226.34	227.22	223.38	224.85	224.85	128
2026-04-22	222.00	230.87	222.00	222.54	222.54	147
2026-04-21	230.40	232.23	223.75	225.40	225.40	45
2026-04-20	214.92	229.37	214.91	228.00	228.00	41
2026-04-17	224.45	230.96	224.00	226.01	226.01	446
2026-04-16	208.64	221.81	208.64	220.99	220.99	474
2026-04-15	215.00	215.00	208.38	208.97	208.97	200
2026-04-14	218.46	218.46	213.10	213.49	213.49	15
2026-04-13	213.99	213.99	205.97	209.94	209.94	9
2026-04-10	213.10	216.99	209.70	212.00	212.00	6
2026-04-09	219.03	219.03	211.05	215.00	215.00	27
2026-04-08	214.00	216.89	211.06	214.33	214.33	14
2026-04-07	205.00	205.27	201.45	203.59	203.59	20
2026-04-02	194.72	204.96	192.11	201.10	201.10	26
2026-04-01	199.86	202.00	194.58	198.74	198.74	16
2026-03-31	191.93	194.36	187.66	193.24	193.24	33
2026-03-30	192.82	192.82	185.40	190.02	190.02	4
2026-03-27	192.24	192.24	185.41	189.31	189.31	3
2026-03-26	188.07	191.32	188.07	190.58	190.58	139
2026-03-25	195.03	195.03	186.72	191.92	191.92	18
2026-03-24	181.14	189.78	181.14	187.50	187.50	6
2026-03-23	188.00	191.45	183.68	186.77	186.77	7
2026-03-20	187.50	191.11	180.55	180.55	180.55	5
2026-03-19	181.11	186.40	177.75	186.40	186.40	334
2026-03-18	190.05	190.05	187.60	188.84	188.84	126
2026-03-17	191.03	191.03	185.23	190.27	190.27	17
2026-03-16	176.76	189.14	176.76	184.87	184.87	328
2026-03-13	185.55	189.23	180.64	181.83	181.83	109
2026-03-12	193.83	193.83	184.21	184.21	184.21	16
2026-03-11	191.64	197.73	186.44	191.28	191.28	54
2026-03-10	192.51	199.98	191.09	198.30	198.30	517
2026-03-09	175.91	188.20	175.78	188.20	188.20	222
2026-03-06	201.77	204.20	189.61	190.00	190.00	161
2026-03-05	219.97	219.97	207.26	208.02	208.02	255
2026-03-04	215.25	220.50	213.50	215.51	215.51	181
2026-03-03	211.90	214.05	205.15	213.49	213.49	91
2026-03-02	205.18	219.08	205.18	214.51	214.51	192
2026-02-27	206.99	212.11	202.00	210.51	210.51	46
2026-02-26	195.98	204.68	195.98	204.68	204.68	61
2026-02-25	205.99	205.99	196.09	198.92	198.92	81
2026-02-24	197.30	204.96	197.30	204.70	204.70	188
2026-02-23	209.49	210.00	201.25	201.25	201.25	161
2026-02-20	204.98	212.16	200.20	206.75	206.75	263
2026-02-19	209.76	209.76	200.00	204.31	204.31	23
2026-02-18	204.00	207.75	199.56	205.26	205.26	503
2026-02-17	192.17	199.74	192.17	198.23	198.23	58
2026-02-13	192.51	196.27	186.64	196.27	196.27	3
2026-02-12	200.35	208.53	186.18	188.61	188.61	176
2026-02-11	192.00	204.69	192.00	200.32	200.32	150
2026-02-10	207.21	208.00	197.57	201.41	201.41	352
2026-02-09	203.20	206.60	201.35	202.86	202.86	92
2026-02-06	188.51	201.89	179.42	199.94	199.94	191
2026-02-05	185.57	204.70	170.32	188.97	188.97	1,139
2026-02-04	175.20	179.98	170.42	176.22	176.22	639
2026-02-03	163.10	171.55	160.27	166.97	166.97	732
2026-02-02	148.90	158.61	148.90	158.61	158.61	252
2026-01-30	147.90	150.22	147.90	150.22	150.22	96
2026-01-29	147.93	151.00	143.01	149.65	149.65	72
2026-01-28	149.78	149.78	145.55	147.81	147.81	68
2026-01-27	150.15	150.15	145.67	148.00	148.00	70

← NewerPage 3 of 18 · 1,057 trading daysOlder →

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.