XPO, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	96.825	97.080	96.580	96.825	96.825	508
2025-04-28	97.640	98.150	96.400	96.877	96.877	464
2025-04-25	97.960	97.960	95.400	97.180	97.180	832
2025-04-24	98.000	103.89	98.000	103.89	103.89	7
2025-04-23	106.13	106.13	101.39	101.39	101.39	105
2025-04-22	96.080	96.080	93.972	93.972	93.972	137
2025-04-17	95.840	96.750	93.510	96.640	96.640	42
2025-04-16	95.670	95.670	91.980	93.730	93.730	14
2025-04-15	97.950	98.000	95.590	95.590	95.590	26
2025-04-14	95.000	97.000	94.550	95.560	95.560	10
2025-04-11	95.790	95.790	89.250	93.284	93.284	2,562
2025-04-10	99.850	104.30	92.860	95.103	95.103	439
2025-04-09	91.400	102.62	88.449	102.51	102.51	1,014
2025-04-08	95.925	98.160	92.520	92.520	92.520	2,874
2025-04-07	88.890	98.036	83.100	90.567	90.567	123
2025-04-04	91.141	94.000	86.502	92.147	92.147	857
2025-04-03	104.27	104.27	96.825	96.825	96.825	716
2025-04-02	108.18	111.45	106.35	111.09	111.09	139
2025-04-01	107.43	110.60	107.06	109.52	109.52	1,109
2025-03-31	106.35	106.35	104.44	105.66	105.66	646
2025-03-28	113.30	113.30	108.25	108.25	108.25	729
2025-03-27	111.25	114.48	110.50	114.48	114.48	135
2025-03-26	111.00	112.31	110.03	110.40	110.40	222
2025-03-25	112.75	112.75	111.82	112.65	112.65	11
2025-03-24	108.90	111.26	108.90	111.26	111.26	71
2025-03-21	105.33	108.21	105.33	108.18	108.18	709
2025-03-20	110.95	111.63	107.48	107.48	107.48	72
2025-03-19	108.70	111.75	108.70	111.26	111.26	149
2025-03-18	112.78	112.78	108.54	109.23	109.23	584
2025-03-17	107.24	111.63	106.85	111.63	111.63	301
2025-03-14	106.99	107.49	106.50	106.50	106.50	48
2025-03-13	112.73	112.73	105.53	105.53	105.53	102
2025-03-12	108.45	110.87	107.62	110.01	110.01	23
2025-03-11	106.06	107.82	105.45	107.82	107.82	143
2025-03-10	106.39	107.05	103.73	104.54	104.54	192
2025-03-07	111.38	111.38	107.23	107.23	107.23	11
2025-03-06	113.12	114.08	110.74	113.27	113.27	1,330
2025-03-05	115.24	116.41	111.38	112.11	112.11	350
2025-03-04	115.51	117.37	113.76	117.37	117.37	150
2025-03-03	123.82	125.28	121.53	121.53	121.53	221
2025-02-28	123.39	123.52	119.90	123.00	123.00	95
2025-02-27	122.93	123.28	122.44	123.28	123.28	5
2025-02-26	124.60	124.60	122.40	123.40	123.40	1,140
2025-02-25	123.85	123.85	119.18	119.49	119.49	198
2025-02-24	126.41	126.70	123.40	124.89	124.89	8
2025-02-21	127.80	134.32	117.80	124.74	124.74	2,441
2025-02-20	136.02	137.11	130.73	130.73	130.73	48
2025-02-19	140.80	143.82	138.51	138.57	138.57	168
2025-02-18	146.85	148.73	145.46	145.46	145.46	87
2025-02-14	144.00	145.19	142.51	143.89	143.89	294
2025-02-13	146.59	146.69	142.59	142.78	142.78	230
2025-02-12	144.13	146.89	143.34	146.33	146.33	196
2025-02-11	146.03	146.49	143.71	145.85	145.85	1,578
2025-02-10	149.40	151.00	145.76	146.18	146.18	372
2025-02-07	147.83	148.00	143.20	146.93	146.93	1,616
2025-02-06	152.07	155.00	145.71	146.03	146.03	9,306
2025-02-05	133.26	137.30	131.96	137.14	137.14	1,026
2025-02-04	129.76	132.24	128.70	132.08	132.08	21
2025-02-03	128.61	133.74	128.61	130.94	130.94	1,428
2025-01-31	137.99	137.99	133.58	133.79	133.79	11

← NewerPage 7 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.