NYSE : XPO
XPO, Inc. — Price history
Industrials · Trucking · United States
Last price 189.57 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 22.09B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
XPO, Inc. (XPO) closed at 189.57 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 183.7 | 191.14 | 180.58 | 189.57 | 2,058,126 | +3.58% |
| 2026-10-29 | 185 | 190.98 | 169.11 | 183.01 | 3,484,814 | +0.73% |
| 2026-10-28 | 186.8 | 188.21 | 178.191 | 181.69 | 2,353,961 | -3.32% |
| 2026-10-27 | 184.09 | 188.66 | 181.61 | 187.92 | 720,426 | +3.07% |
| 2026-10-26 | 186.33 | 187.485 | 181.121 | 182.32 | 792,511 | -0.49% |
| 2026-10-23 | 187.7 | 187.9 | 180.265 | 183.21 | 684,427 | -2.94% |
| 2026-10-22 | 187.74 | 191.629 | 186.81 | 188.75 | 961,870 | +0.15% |
| 2026-10-21 | 187.7 | 189.84 | 186.08 | 188.46 | 1,057,125 | +0.92% |
| 2026-10-20 | 185.05 | 189.08 | 183.8 | 186.75 | 700,691 | +0.76% |
| 2026-10-19 | 186.66 | 187.3 | 183.82 | 185.35 | 554,871 | -0.71% |
| 2026-10-16 | 188.85 | 191.12 | 185.385 | 186.67 | 1,379,560 | -1.14% |
| 2026-10-15 | 184.27 | 188.84 | 182.695 | 188.83 | 1,180,710 | +2.02% |
| 2026-10-14 | 179.29 | 185.25 | 179.055 | 185.1 | 1,392,340 | +2.18% |
| 2026-10-13 | 180.83 | 182.685 | 176.93 | 181.15 | 663,957 | +0.35% |
| 2026-10-12 | 183.29 | 184.735 | 180.35 | 180.52 | 789,864 | -1.61% |
| 2026-10-09 | 182.02 | 184.03 | 179.65 | 183.47 | 886,219 | +0.84% |
| 2026-10-08 | 180.61 | 184.26 | 180.51 | 181.95 | 896,321 | +0.88% |
| 2026-10-07 | 182.66 | 183.93 | 179.82 | 180.36 | 1,367,988 | -1.71% |
| 2026-10-06 | 184.58 | 185.9 | 182.405 | 183.49 | 1,090,405 | +0.34% |
| 2026-10-05 | 185.15 | 186.8 | 179.81 | 182.86 | 1,375,243 | -1.74% |
| 2026-10-02 | 182.63 | 189.315 | 182.63 | 186.09 | 1,353,342 | +3.54% |
| 2026-10-01 | 173.78 | 180.065 | 173.465 | 179.73 | 1,007,855 | +2.13% |
| 2026-09-30 | 177.5 | 178.32 | 174.38 | 175.98 | 848,262 | -0.78% |
| 2026-09-29 | 176.87 | 179.52 | 176.69 | 177.37 | 785,131 | +0.40% |
| 2026-09-28 | 172.94 | 178.815 | 171.39 | 176.66 | 1,380,774 | +2.02% |
| 2026-09-25 | 175.63 | 176.97 | 172.18 | 173.17 | 1,361,943 | -1.67% |
| 2026-09-24 | 179.11 | 182.08 | 175.683 | 176.12 | 1,087,601 | -2.11% |
| 2026-09-23 | 180.51 | 183.97 | 176.305 | 179.92 | 1,250,369 | +1.27% |
| 2026-09-22 | 176.06 | 180.86 | 175.74 | 177.67 | 947,832 | +1.91% |
| 2026-09-21 | 174.9 | 176.27 | 170.45 | 174.34 | 972,632 | +0.05% |
| 2026-09-18 | 175.13 | 175.83 | 172 | 174.25 | 1,768,729 | -0.62% |
| 2026-09-17 | 178.42 | 178.88 | 171.69 | 175.34 | 1,261,673 | +0.53% |
| 2026-09-16 | 174.87 | 176.738 | 171.59 | 174.41 | 1,438,367 | -2.15% |
| 2026-09-15 | 181.02 | 182.085 | 177.03 | 178.24 | 1,023,815 | -1.25% |
| 2026-09-14 | 178.52 | 181.05 | 176.68 | 180.49 | 1,006,567 | -0.93% |
| 2026-09-11 | 184.52 | 186.98 | 179.895 | 182.18 | 731,387 | -0.09% |
| 2026-09-10 | 185.75 | 188.176 | 181.56 | 182.34 | 752,958 | -1.04% |
| 2026-09-09 | 188.21 | 190.6 | 183.9 | 184.25 | 1,252,054 | -3.06% |
| 2026-09-08 | 193.16 | 195.9 | 189.515 | 190.06 | 988,363 | -1.57% |
| 2026-09-04 | 183.68 | 193.57 | 183.68 | 193.1 | 1,380,310 | +4.49% |
| 2026-09-03 | 186.73 | 189.05 | 181.5 | 184.8 | 1,052,615 | -0.63% |
| 2026-09-02 | 185.2 | 188.295 | 181.965 | 185.98 | 930,748 | +0.48% |
| 2026-09-01 | 193.38 | 196.56 | 184.59 | 185.09 | 1,253,850 | -4.59% |
| 2026-08-31 | 188.56 | 194.87 | 188.56 | 193.99 | 1,273,566 | +2.88% |
| 2026-08-28 | 191.83 | 194.23 | 186.535 | 188.56 | 638,368 | -1.59% |
| 2026-08-27 | 191.56 | 194.155 | 190.605 | 191.61 | 497,305 | -0.44% |
| 2026-08-26 | 191.88 | 194.88 | 190.99 | 192.46 | 710,517 | +0.28% |
| 2026-08-25 | 194.6 | 195.37 | 191.83 | 191.93 | 624,910 | -0.03% |
| 2026-08-24 | 198.92 | 199.935 | 189 | 191.99 | 960,714 | -2.91% |
| 2026-08-21 | 199.52 | 201.265 | 195.595 | 197.74 | 793,063 | +0.46% |
| 2026-08-20 | 195.53 | 197.95 | 194 | 196.84 | 656,941 | -0.30% |
| 2026-08-19 | 205.11 | 206.03 | 195.95 | 197.43 | 1,095,886 | -2.61% |
| 2026-08-18 | 209.71 | 209.98 | 201.97 | 202.72 | 929,421 | -3.92% |
| 2026-08-17 | 210.64 | 214.05 | 210.39 | 210.99 | 609,610 | -0.03% |
| 2026-08-14 | 209.64 | 213.785 | 209.64 | 211.06 | 879,293 | +0.00% |
| 2026-08-13 | 209.93 | 215 | 209.795 | 211.07 | 755,592 | +1.02% |
| 2026-08-12 | 204.02 | 210.72 | 204 | 208.94 | 977,204 | +2.72% |
| 2026-08-11 | 200.93 | 204.65 | 198.48 | 203.4 | 684,703 | +1.46% |
| 2026-08-10 | 199.91 | 204.06 | 199.5 | 200.48 | 651,986 | -1.04% |
| 2026-08-07 | 197.23 | 202.7 | 196.44 | 202.58 | 787,866 | +3.17% |
| 2026-08-06 | 200.04 | 202 | 196.21 | 196.35 | 785,212 | -1.91% |
| 2026-08-05 | 203.06 | 205.04 | 199.76 | 200.18 | 725,308 | -1.53% |
| 2026-08-04 | 198 | 203.58 | 197.67 | 203.29 | 1,037,631 | +3.19% |
| 2026-08-03 | 199.89 | 202.13 | 194.01 | 197.01 | 897,937 | -1.97% |
| 2026-07-31 | 202.85 | 205.75 | 197.775 | 200.97 | 1,110,112 | +0.86% |
| 2026-07-30 | 207.73 | 207.73 | 193.96 | 199.26 | 2,369,776 | -0.06% |
| 2026-07-29 | 202.55 | 206.5 | 197.34 | 199.38 | 1,494,350 | -2.61% |
| 2026-07-28 | 208.5 | 208.85 | 203.56 | 204.73 | 998,181 | -1.67% |
| 2026-07-27 | 213.07 | 214.025 | 203.22 | 208.2 | 1,093,736 | -2.26% |
| 2026-07-24 | 213.74 | 216.15 | 211.192 | 213.01 | 954,440 | -0.54% |
| 2026-07-23 | 215.67 | 216.3 | 209.79 | 214.16 | 1,068,413 | +0.24% |
| 2026-07-22 | 214.01 | 215.31 | 211.18 | 213.65 | 686,992 | -0.50% |
| 2026-07-21 | 213.3 | 214.96 | 211.34 | 214.72 | 1,192,801 | +1.95% |
| 2026-07-20 | 215.88 | 215.88 | 210.43 | 210.61 | 798,391 | -2.05% |
| 2026-07-17 | 216.61 | 220.49 | 213.885 | 215.02 | 877,372 | -1.95% |
| 2026-07-16 | 208.13 | 219.88 | 208.13 | 219.29 | 1,289,374 | +7.06% |
| 2026-07-15 | 210.96 | 210.97 | 203.79 | 204.82 | 878,866 | -2.45% |
| 2026-07-14 | 211.77 | 213.613 | 207.825 | 209.97 | 708,599 | +0.25% |
| 2026-07-13 | 207.69 | 212.335 | 207.69 | 209.45 | 824,083 | +0.76% |
| 2026-07-10 | 209.6 | 210.83 | 204.4 | 207.88 | 524,631 | -0.07% |
| 2026-07-09 | 202.4 | 212.22 | 202.4 | 208.03 | 654,831 | +1.68% |
| 2026-07-08 | 202.87 | 204.98 | 198.32 | 204.59 | 789,915 | +0.89% |
| 2026-07-07 | 209.32 | 209.34 | 201.17 | 202.79 | 899,900 | -1.93% |
| 2026-07-06 | 208.49 | 211.13 | 206.53 | 206.78 | 646,259 | +0.22% |
| 2026-07-02 | 208.06 | 211.12 | 202.47 | 206.33 | 1,314,974 | -0.35% |
| 2026-07-01 | 206.1 | 208.975 | 200.41 | 207.06 | 1,048,799 | +0.86% |
| 2026-06-30 | 206.86 | 207.97 | 201.46 | 205.29 | 1,143,721 | -0.41% |
| 2026-06-29 | 200.85 | 206.855 | 200.44 | 206.14 | 1,441,131 | +2.32% |
| 2026-06-26 | 202.13 | 203.97 | 200 | 201.46 | 2,369,828 | -0.77% |
| 2026-06-25 | 199.92 | 207.8 | 199.895 | 203.02 | 1,660,948 | +3.14% |
| 2026-06-24 | 199.26 | 201.49 | 195.845 | 196.83 | 1,207,411 | -1.20% |
| 2026-06-23 | 200.06 | 202.525 | 198.42 | 199.22 | 1,449,237 | -0.98% |
| 2026-06-22 | 199.16 | 204.46 | 197.635 | 201.19 | 1,834,713 | +0.85% |
| 2026-06-18 | 204.17 | 206.99 | 199.37 | 199.5 | 2,652,500 | -1.13% |
| 2026-06-17 | 214.57 | 214.79 | 200.13 | 201.79 | 2,019,418 | -5.82% |
| 2026-06-16 | 221.92 | 224.16 | 213.595 | 214.27 | 1,512,317 | -2.93% |
| 2026-06-15 | 230.71 | 231.01 | 217.27 | 220.74 | 1,413,955 | -3.32% |
| 2026-06-12 | 230.24 | 232.05 | 225.735 | 228.33 | 1,736,855 | +0.30% |
| 2026-06-11 | 219.32 | 228.38 | 217.921 | 227.65 | 855,083 | +5.27% |
| 2026-06-10 | 211.7 | 221.845 | 208.35 | 216.26 | 2,283,776 | -4.97% |
| 2026-06-09 | 227.34 | 232 | 216.5 | 227.58 | 1,357,236 | +1.30% |
| 2026-06-08 | 220.51 | 227.845 | 219.095 | 224.66 | 744,694 | +2.61% |
| 2026-06-05 | 218.6 | 224.89 | 216.95 | 218.94 | 1,025,324 | -0.15% |
| 2026-06-04 | 221.39 | 221.99 | 210.62 | 219.26 | 1,969,458 | +0.26% |
| 2026-06-03 | 216.32 | 222 | 213.12 | 218.69 | 962,977 | +0.81% |
| 2026-06-02 | 218.99 | 220.32 | 214.68 | 216.94 | 892,948 | -1.93% |
| 2026-06-01 | 212.2 | 221.62 | 209.83 | 221.21 | 1,352,759 | +3.25% |
| 2026-05-29 | 212.63 | 218.54 | 212.63 | 214.25 | 9,060,341 | +0.10% |
| 2026-05-28 | 211.09 | 218.32 | 209.15 | 214.03 | 1,061,999 | +0.51% |
| 2026-05-27 | 212.43 | 215.75 | 210.7 | 212.94 | 897,254 | +1.04% |
| 2026-05-26 | 204.71 | 212.49 | 203 | 210.75 | 1,290,128 | +3.86% |
| 2026-05-22 | 205.05 | 206.69 | 200.27 | 202.92 | 1,136,258 | -0.32% |
| 2026-05-21 | 208.52 | 209.57 | 200.04 | 203.57 | 1,253,503 | -3.40% |
| 2026-05-20 | 204.94 | 211.64 | 202.32 | 210.73 | 1,432,414 | +4.17% |
| 2026-05-19 | 199.47 | 203.34 | 195.515 | 202.3 | 928,184 | +0.92% |
| 2026-05-18 | 203.51 | 204.929 | 199.21 | 200.46 | 1,039,478 | -1.85% |
| 2026-05-15 | 203.22 | 204.94 | 197.97 | 204.23 | 1,200,225 | -0.64% |
| 2026-05-14 | 199.46 | 210.96 | 195.63 | 205.55 | 1,846,780 | +3.67% |
| 2026-05-13 | 197 | 198.76 | 193.79 | 198.28 | 1,484,300 | +1.15% |
| 2026-05-12 | 200 | 202.56 | 193.325 | 196.02 | 1,869,228 | -2.77% |