XPO, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	130.20	130.20	125.25	125.45	125.45	27
2025-10-22	135.16	136.11	132.01	133.31	133.31	40
2025-10-21	132.22	137.11	132.22	136.23	136.23	9
2025-10-20	131.48	134.88	129.76	134.37	134.37	17
2025-10-17	130.05	132.37	130.05	130.65	130.65	3
2025-10-16	133.83	133.83	129.10	132.01	132.01	9
2025-10-15	128.17	131.29	128.17	130.97	130.97	8
2025-10-14	128.37	130.54	125.88	130.54	130.54	112
2025-10-13	131.10	132.05	129.95	130.67	130.67	33
2025-10-10	137.32	139.74	130.14	130.51	130.51	32
2025-10-09	138.03	138.40	135.46	135.86	135.86	71
2025-10-08	133.33	137.76	129.67	136.87	136.87	33
2025-10-07	133.50	133.50	130.72	130.72	130.72	3
2025-10-06	125.86	134.09	125.77	134.03	134.03	220
2025-10-03	128.54	130.62	127.70	129.39	129.39	42
2025-10-02	125.49	127.88	125.28	125.28	125.28	13
2025-10-01	129.14	129.27	126.02	126.87	126.87	65
2025-09-30	126.37	127.53	125.58	127.53	127.53	62
2025-09-29	128.05	129.04	124.04	124.04	124.04	32
2025-09-26	128.55	131.19	122.80	125.80	125.80	24
2025-09-25	128.81	129.76	128.06	128.06	128.06	1
2025-09-24	132.31	134.50	130.39	130.56	130.56	5
2025-09-23	130.93	134.51	130.93	132.98	132.98	25
2025-09-22	131.64	132.07	129.75	130.15	130.15	13
2025-09-19	133.27	133.27	129.78	131.68	131.68	27
2025-09-18	131.64	134.11	130.18	134.11	134.11	47
2025-09-17	135.03	135.03	133.43	134.39	134.39	12
2025-09-16	134.51	134.51	132.78	133.41	133.41	5
2025-09-15	130.29	133.63	129.30	133.63	133.63	5
2025-09-12	134.37	134.37	131.40	131.71	131.71	5
2025-09-11	130.51	135.36	130.51	135.02	135.02	3
2025-09-10	131.73	132.12	128.30	129.73	129.73	35
2025-09-09	131.57	132.54	130.42	131.08	131.08	265
2025-09-08	130.57	131.74	129.72	130.23	130.23	3
2025-09-05	131.56	134.26	131.04	131.04	131.04	120
2025-09-04	125.86	129.98	124.11	129.31	129.31	2,134
2025-09-03	126.40	127.44	125.29	125.29	125.29	10
2025-09-02	127.36	128.92	126.40	126.90	126.90	106
2025-08-29	129.42	130.68	127.85	127.85	127.85	54
2025-08-28	133.18	134.46	129.26	129.42	129.42	13
2025-08-27	136.58	137.45	134.07	134.81	134.81	17
2025-08-26	134.35	137.44	132.57	137.21	137.21	22
2025-08-22	128.01	137.25	125.71	137.25	137.25	132
2025-08-21	125.83	127.05	124.99	126.86	126.86	29
2025-08-20	128.85	130.95	127.73	127.73	127.73	273
2025-08-19	129.50	130.70	126.45	130.70	130.70	64
2025-08-18	128.25	128.25	127.82	127.82	127.82	223
2025-08-15	127.58	127.58	127.58	127.58	127.58	2
2025-08-14	129.44	129.44	127.03	127.03	127.03	18
2025-08-13	127.17	127.17	127.01	127.01	127.01	11
2025-08-12	119.45	124.83	119.45	124.43	124.43	71
2025-08-11	119.96	119.96	119.96	119.96	119.96	1
2025-08-08	120.46	121.96	120.46	121.25	121.25	89
2025-08-07	123.30	124.90	120.98	120.98	120.98	41
2025-08-06	119.42	121.35	119.42	121.35	121.35	133
2025-08-05	119.04	119.57	116.85	119.52	119.52	33
2025-08-04	118.91	120.05	118.52	118.96	118.96	6
2025-08-01	120.67	120.71	118.18	118.18	118.18	274
2025-07-31	126.02	130.25	119.94	120.67	120.67	130
2025-07-30	130.68	134.42	130.44	134.42	134.42	28

← NewerPage 5 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.