XPO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 149.07 | 149.07 | 145.38 | 147.38 | 147.38 | 52 |
| 2026-01-23 | 146.51 | 148.42 | 146.51 | 147.46 | 147.46 | 11 |
| 2026-01-22 | 149.79 | 152.17 | 149.79 | 150.31 | 150.31 | 227 |
| 2026-01-21 | 147.63 | 151.37 | 144.51 | 151.37 | 151.37 | 707 |
| 2026-01-20 | 147.63 | 147.95 | 143.77 | 143.77 | 143.77 | 255 |
| 2026-01-16 | 154.71 | 154.71 | 150.61 | 150.61 | 150.61 | 47 |
| 2026-01-15 | 148.23 | 155.38 | 148.23 | 153.84 | 153.84 | 541 |
| 2026-01-14 | 147.50 | 148.73 | 145.36 | 148.73 | 148.73 | 299 |
| 2026-01-13 | 144.23 | 146.65 | 142.08 | 146.34 | 146.34 | 101 |
| 2026-01-12 | 151.71 | 151.72 | 142.65 | 143.10 | 143.10 | 49 |
| 2026-01-09 | 145.05 | 147.39 | 142.76 | 147.39 | 147.39 | 69 |
| 2026-01-08 | 140.02 | 141.35 | 136.49 | 140.78 | 140.78 | 1,465 |
| 2026-01-07 | 151.00 | 151.66 | 146.06 | 146.06 | 146.06 | 142 |
| 2026-01-06 | 145.15 | 149.41 | 141.93 | 149.41 | 149.41 | 1,173 |
| 2026-01-05 | 136.32 | 142.30 | 136.32 | 142.30 | 142.30 | 5 |
| 2026-01-02 | 137.30 | 137.50 | 134.80 | 137.50 | 137.50 | 4 |
| 2025-12-31 | 136.80 | 137.60 | 136.07 | 136.07 | 136.07 | 2 |
| 2025-12-30 | 139.82 | 139.82 | 137.78 | 138.00 | 138.00 | 5 |
| 2025-12-29 | 139.25 | 142.00 | 138.90 | 138.90 | 138.90 | 5 |
| 2025-12-24 | 141.36 | 141.36 | 140.04 | 141.19 | 141.19 | 101 |
| 2025-12-23 | 141.47 | 141.47 | 140.40 | 140.90 | 140.90 | 8 |
| 2025-12-22 | 141.78 | 141.78 | 140.29 | 140.29 | 140.29 | 3 |
| 2025-12-19 | 139.10 | 139.10 | 134.89 | 137.58 | 137.58 | 42 |
| 2025-12-18 | 143.46 | 143.46 | 140.02 | 140.31 | 140.31 | 287 |
| 2025-12-17 | 149.79 | 149.79 | 143.98 | 143.98 | 143.98 | 20 |
| 2025-12-15 | 147.95 | 147.95 | 145.29 | 146.53 | 146.53 | 7 |
| 2025-12-12 | 149.02 | 151.99 | 149.02 | 151.18 | 151.18 | 18 |
| 2025-12-11 | 150.17 | 154.68 | 148.53 | 151.94 | 151.94 | 121 |
| 2025-12-10 | 145.17 | 147.27 | 145.17 | 146.45 | 146.45 | 444 |
| 2025-12-09 | 140.11 | 140.60 | 140.11 | 140.60 | 140.60 | 1 |
| 2025-12-08 | 141.51 | 142.84 | 139.74 | 141.73 | 141.73 | 4 |
| 2025-12-05 | 137.70 | 143.02 | 137.70 | 143.02 | 143.02 | 1 |
| 2025-12-03 | 136.91 | 141.84 | 136.91 | 141.63 | 141.63 | 146 |
| 2025-12-02 | 137.00 | 139.37 | 130.71 | 131.48 | 131.48 | 108 |
| 2025-12-01 | 141.39 | 145.43 | 141.39 | 144.77 | 144.77 | 27 |
| 2025-11-28 | 142.00 | 142.39 | 140.00 | 142.39 | 142.39 | 148 |
| 2025-11-26 | 141.11 | 141.63 | 140.87 | 140.87 | 140.87 | 29 |
| 2025-11-25 | 138.00 | 138.00 | 137.22 | 137.22 | 137.22 | 58 |
| 2025-11-24 | 131.20 | 133.93 | 131.20 | 133.67 | 133.67 | 83 |
| 2025-11-21 | 124.71 | 124.71 | 124.71 | 124.71 | 124.71 | 3 |
| 2025-11-20 | 124.67 | 129.49 | 124.67 | 129.49 | 129.49 | 4 |
| 2025-11-19 | 131.74 | 131.74 | 127.79 | 130.55 | 130.55 | 1 |
| 2025-11-18 | 128.42 | 129.13 | 128.42 | 129.13 | 129.13 | 6 |
| 2025-11-17 | 136.39 | 136.39 | 132.81 | 133.07 | 133.07 | 470 |
| 2025-11-14 | 132.10 | 136.62 | 132.10 | 134.32 | 134.32 | 30 |
| 2025-11-13 | 140.88 | 140.88 | 134.52 | 136.49 | 136.49 | 147 |
| 2025-11-12 | 140.08 | 141.61 | 138.22 | 140.56 | 140.56 | 1,260 |
| 2025-11-11 | 139.60 | 139.60 | 136.81 | 138.20 | 138.20 | 13 |
| 2025-11-10 | 141.26 | 143.01 | 137.71 | 140.32 | 140.32 | 22 |
| 2025-11-07 | 136.05 | 138.05 | 134.36 | 136.71 | 136.71 | 8 |
| 2025-11-06 | 136.83 | 139.56 | 135.02 | 136.41 | 136.41 | 16 |
| 2025-11-05 | 140.12 | 140.65 | 136.70 | 139.77 | 139.77 | 68 |
| 2025-11-04 | 137.79 | 138.62 | 135.08 | 138.37 | 138.37 | 58 |
| 2025-11-03 | 143.63 | 145.49 | 138.73 | 138.73 | 138.73 | 37 |
| 2025-10-31 | 135.18 | 138.47 | 134.28 | 138.47 | 138.47 | 5 |
| 2025-10-30 | 130.00 | 140.40 | 130.00 | 137.61 | 137.61 | 48 |
| 2025-10-29 | 122.77 | 128.15 | 122.77 | 125.46 | 125.46 | 106 |
| 2025-10-28 | 125.20 | 127.71 | 123.26 | 124.63 | 124.63 | 53 |
| 2025-10-27 | 127.84 | 127.84 | 125.13 | 125.51 | 125.51 | 17 |
| 2025-10-24 | 127.04 | 129.18 | 125.45 | 126.05 | 126.05 | 13 |
← NewerPage 4 of 4 · 240 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.