XPO, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 189.61 | 189.99 | 184.82 | 185.95 | 185.95 | 4 |
| 2026-10-15 | 187.74 | 187.80 | 184.90 | 186.66 | 186.66 | 34 |
| 2026-10-14 | 178.01 | 182.26 | 178.01 | 182.15 | 182.15 | 92 |
| 2026-10-13 | 181.87 | 182.36 | 176.94 | 179.04 | 179.04 | 293 |
| 2026-10-12 | 186.39 | 186.39 | 182.39 | 182.71 | 182.71 | 31 |
| 2026-10-09 | 185.13 | 185.13 | 179.99 | 181.80 | 181.80 | 1,016 |
| 2026-10-08 | 179.86 | 179.86 | 175.77 | 179.19 | 179.19 | 294 |
| 2026-10-07 | 183.70 | 183.70 | 180.08 | 180.57 | 180.57 | 34 |
| 2026-10-06 | 185.42 | 186.82 | 182.60 | 184.56 | 184.56 | 29 |
| 2026-10-05 | 188.24 | 189.72 | 180.99 | 182.69 | 182.69 | 28 |
| 2026-10-02 | 183.00 | 189.55 | 179.57 | 188.04 | 188.04 | 32 |
| 2026-10-01 | 177.46 | 179.66 | 173.60 | 178.58 | 178.58 | 83 |
| 2026-09-30 | 179.00 | 179.00 | 175.51 | 178.10 | 178.10 | 10 |
| 2026-09-29 | 174.40 | 179.27 | 173.29 | 178.43 | 178.43 | 3 |
| 2026-09-28 | 172.78 | 177.92 | 172.78 | 177.92 | 177.92 | 105 |
| 2026-09-25 | 179.12 | 179.12 | 172.67 | 174.22 | 174.22 | 9 |
| 2026-09-24 | 181.00 | 181.43 | 178.28 | 180.21 | 180.21 | 130 |
| 2026-09-23 | 181.99 | 183.48 | 175.91 | 182.29 | 182.29 | 11 |
| 2026-09-22 | 180.10 | 180.10 | 170.70 | 179.78 | 179.78 | 6 |
| 2026-09-21 | 175.70 | 176.08 | 170.10 | 172.48 | 172.48 | 110 |
| 2026-09-18 | 176.50 | 179.83 | 173.00 | 173.17 | 173.17 | 28 |
| 2026-09-17 | 178.41 | 178.41 | 172.19 | 173.76 | 173.76 | 4 |
| 2026-09-16 | 177.38 | 177.38 | 172.00 | 174.43 | 174.43 | 60 |
| 2026-09-15 | 181.02 | 181.94 | 178.10 | 179.06 | 179.06 | 179 |
| 2026-09-14 | 182.18 | 182.18 | 176.66 | 179.34 | 179.34 | 170 |
| 2026-09-11 | 186.99 | 186.99 | 180.00 | 180.00 | 180.00 | 624 |
| 2026-09-10 | 191.08 | 191.08 | 184.63 | 184.63 | 184.63 | 7 |
| 2026-09-09 | 188.21 | 190.78 | 186.56 | 186.56 | 186.56 | 2 |
| 2026-09-08 | 193.02 | 195.02 | 191.49 | 191.67 | 191.67 | 11 |
| 2026-09-04 | 184.75 | 192.08 | 184.62 | 192.08 | 192.08 | 11 |
| 2026-09-03 | 189.35 | 189.55 | 183.71 | 184.17 | 184.17 | 18 |
| 2026-09-02 | 187.95 | 189.55 | 181.95 | 185.74 | 185.74 | 101 |
| 2026-09-01 | 197.59 | 197.59 | 184.85 | 185.67 | 185.67 | 13 |
| 2026-08-28 | 196.00 | 197.55 | 187.30 | 188.53 | 188.53 | 159 |
| 2026-08-27 | 189.00 | 197.55 | 189.00 | 191.40 | 191.40 | 3 |
| 2026-08-26 | 187.17 | 194.56 | 187.17 | 194.11 | 194.11 | 2 |
| 2026-08-25 | 197.19 | 197.19 | 190.01 | 193.85 | 193.85 | 128 |
| 2026-08-24 | 201.49 | 201.49 | 188.61 | 191.96 | 191.96 | 2,523 |
| 2026-08-21 | 199.52 | 200.95 | 196.68 | 199.07 | 199.07 | 58 |
| 2026-08-20 | 194.10 | 198.41 | 194.10 | 197.82 | 197.82 | 26 |
| 2026-08-19 | 204.10 | 207.00 | 200.42 | 200.42 | 200.42 | 65 |
| 2026-08-18 | 209.30 | 212.00 | 202.76 | 202.76 | 202.76 | 122 |
| 2026-08-17 | 216.00 | 216.00 | 213.33 | 213.74 | 213.74 | 921 |
| 2026-08-14 | 212.13 | 214.00 | 211.75 | 211.75 | 211.75 | 2 |
| 2026-08-13 | 209.54 | 215.00 | 209.54 | 215.00 | 215.00 | 4 |
| 2026-08-12 | 205.00 | 209.97 | 204.52 | 209.14 | 209.14 | 27 |
| 2026-08-11 | 202.48 | 204.09 | 198.01 | 200.88 | 200.88 | 8 |
| 2026-08-10 | 208.59 | 208.59 | 198.00 | 201.98 | 201.98 | 4 |
| 2026-08-07 | 196.00 | 201.44 | 196.00 | 201.44 | 201.44 | 14 |
| 2026-08-06 | 198.06 | 201.04 | 198.06 | 200.53 | 200.53 | 2 |
| 2026-08-05 | 198.00 | 209.00 | 198.00 | 200.30 | 200.30 | 11 |
| 2026-08-04 | 200.74 | 202.76 | 198.12 | 202.25 | 202.25 | 11 |
| 2026-08-03 | 205.75 | 205.75 | 195.77 | 196.66 | 196.66 | 7 |
| 2026-07-31 | 202.96 | 207.76 | 200.36 | 203.57 | 203.57 | 547 |
| 2026-07-30 | 194.46 | 206.10 | 192.14 | 196.68 | 196.68 | 324 |
| 2026-07-29 | 202.57 | 206.57 | 199.16 | 201.43 | 201.43 | 847 |
| 2026-07-28 | 206.02 | 208.57 | 206.02 | 206.03 | 206.03 | 2 |
| 2026-07-27 | 207.40 | 218.15 | 201.64 | 205.89 | 205.89 | 31 |
| 2026-07-24 | 213.74 | 216.28 | 210.69 | 215.04 | 215.04 | 3 |
| 2026-07-23 | 212.00 | 216.36 | 209.79 | 214.56 | 214.56 | 3 |
Page 1 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.