XPO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 135.11 | 135.11 | 134.16 | 134.26 | 134.26 | 109 |
| 2025-07-28 | 137.71 | 137.71 | 134.74 | 136.56 | 136.56 | 5 |
| 2025-07-25 | 140.00 | 140.88 | 135.29 | 135.29 | 135.29 | 376 |
| 2025-07-24 | 133.72 | 135.84 | 133.72 | 135.84 | 135.84 | 3 |
| 2025-07-23 | 133.80 | 134.95 | 133.80 | 134.86 | 134.86 | 256 |
| 2025-07-22 | 128.22 | 131.72 | 128.22 | 131.72 | 131.72 | 102 |
| 2025-07-21 | 131.71 | 131.71 | 131.71 | 131.71 | 131.71 | 39 |
| 2025-07-18 | 133.08 | 133.08 | 130.99 | 131.84 | 131.84 | 6 |
| 2025-07-17 | 128.33 | 130.65 | 128.33 | 129.83 | 129.83 | 18 |
| 2025-07-15 | 133.80 | 133.80 | 130.53 | 130.53 | 130.53 | 5 |
| 2025-07-14 | 131.50 | 132.40 | 131.01 | 131.01 | 131.01 | 9 |
| 2025-07-11 | 133.78 | 133.78 | 132.30 | 132.78 | 132.78 | 25 |
| 2025-07-10 | 132.90 | 135.43 | 132.90 | 135.33 | 135.33 | 13 |
| 2025-07-09 | 132.37 | 132.37 | 131.54 | 131.54 | 131.54 | 4 |
| 2025-07-08 | 130.13 | 131.70 | 129.40 | 131.70 | 131.70 | 80 |
| 2025-07-07 | 130.84 | 131.78 | 130.80 | 130.80 | 130.80 | 61 |
| 2025-07-03 | 132.65 | 132.65 | 132.20 | 132.20 | 132.20 | 8 |
| 2025-07-02 | 128.14 | 129.46 | 128.14 | 129.46 | 129.46 | 16 |
| 2025-07-01 | 127.05 | 130.49 | 126.09 | 130.49 | 130.49 | 14 |
| 2025-06-30 | 128.30 | 128.30 | 125.84 | 126.48 | 126.48 | 23 |
| 2025-06-27 | 123.36 | 127.03 | 123.36 | 127.03 | 127.03 | 22 |
| 2025-06-26 | 124.87 | 124.87 | 123.52 | 123.52 | 123.52 | 42 |
| 2025-06-25 | 125.36 | 125.61 | 124.50 | 124.50 | 124.50 | 25 |
| 2025-06-24 | 126.68 | 128.07 | 125.28 | 127.59 | 127.59 | 264 |
| 2025-06-23 | 119.00 | 120.23 | 118.28 | 120.23 | 120.23 | 20 |
| 2025-06-20 | 121.06 | 123.48 | 121.06 | 121.25 | 121.25 | 11 |
| 2025-06-18 | 123.96 | 123.96 | 120.22 | 121.36 | 121.36 | 361 |
| 2025-06-17 | 121.38 | 122.19 | 121.38 | 122.19 | 122.19 | 46 |
| 2025-06-16 | 121.39 | 123.97 | 121.39 | 123.97 | 123.97 | 17 |
| 2025-06-13 | 120.35 | 121.53 | 119.19 | 121.53 | 121.53 | 10 |
| 2025-06-12 | 120.20 | 121.46 | 118.49 | 121.20 | 121.20 | 8 |
| 2025-06-11 | 124.82 | 125.00 | 120.81 | 120.81 | 120.81 | 128 |
| 2025-06-10 | 120.71 | 122.07 | 120.19 | 121.73 | 121.73 | 10 |
| 2025-06-09 | 120.98 | 120.98 | 119.64 | 119.64 | 119.64 | 27 |
| 2025-06-06 | 119.19 | 119.19 | 117.98 | 117.98 | 117.98 | 55 |
| 2025-06-05 | 117.00 | 118.93 | 114.34 | 118.60 | 118.60 | 53 |
| 2025-06-04 | 114.32 | 115.09 | 113.20 | 115.05 | 115.05 | 169 |
| 2025-06-03 | 112.20 | 115.73 | 112.20 | 115.73 | 115.73 | 9 |
| 2025-06-02 | 112.33 | 114.50 | 111.65 | 112.02 | 112.02 | 12 |
| 2025-05-30 | 117.51 | 117.51 | 113.53 | 113.53 | 113.53 | 24 |
| 2025-05-29 | 120.12 | 120.12 | 120.12 | 120.12 | 120.12 | 7 |
| 2025-05-28 | 119.52 | 119.57 | 118.15 | 118.84 | 118.84 | 7 |
| 2025-05-27 | 118.73 | 119.26 | 117.89 | 118.49 | 118.49 | 6 |
| 2025-05-23 | 115.29 | 117.72 | 115.29 | 117.59 | 117.59 | 548 |
| 2025-05-22 | 119.55 | 120.23 | 118.88 | 119.16 | 119.16 | 47 |
| 2025-05-21 | 122.28 | 122.79 | 120.00 | 120.99 | 120.99 | 49 |
| 2025-05-20 | 126.59 | 126.59 | 125.74 | 125.74 | 125.74 | 10 |
| 2025-05-19 | 125.01 | 126.00 | 124.29 | 125.98 | 125.98 | 127 |
| 2025-05-16 | 126.70 | 126.70 | 125.82 | 125.93 | 125.93 | 63 |
| 2025-05-15 | 129.94 | 129.94 | 126.62 | 126.94 | 126.94 | 95 |
| 2025-05-14 | 126.50 | 127.00 | 123.94 | 127.00 | 127.00 | 33 |
| 2025-05-13 | 126.02 | 128.20 | 126.02 | 127.27 | 127.27 | 193 |
| 2025-05-12 | 126.90 | 128.46 | 125.97 | 126.85 | 126.85 | 1,709 |
| 2025-05-09 | 111.68 | 112.26 | 111.67 | 111.67 | 111.67 | 148 |
| 2025-05-08 | 110.09 | 113.59 | 110.09 | 113.59 | 113.59 | 12 |
| 2025-05-07 | 110.18 | 110.30 | 109.12 | 110.25 | 110.25 | 55 |
| 2025-05-06 | 106.82 | 108.63 | 106.75 | 107.64 | 107.64 | 78 |
| 2025-05-02 | 107.35 | 109.96 | 106.99 | 109.58 | 109.58 | 253 |
| 2025-05-01 | 108.07 | 108.07 | 105.03 | 105.81 | 105.81 | 314 |
| 2025-04-30 | 104.00 | 105.23 | 101.47 | 103.55 | 103.55 | 425 |
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.