TipRanks
Go Ultimate55% OFF

XPO (0M1O) Historical Prices

GB:0M1O historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026185.78190.13179.29190.13190.13+7.87%280.21
Oct 29, 2026179.09187.00168.88176.26176.26-3.13%2762.12
Oct 28, 2026187.92188.21180.31181.96181.96-3.00%20.01
Oct 27, 2026184.78187.59182.23187.59187.59+2.87%90.06
Oct 26, 2026186.54186.98182.35182.35182.35-0.07%30.02
Oct 23, 2026189.44189.44180.25182.47182.47-3.49%4302.86
Oct 22, 2026188.28191.17188.28189.07189.07-0.18%430.29
Oct 21, 2026189.23189.41187.26189.41189.41+1.01%30.02
Oct 20, 2026186.51187.52183.80187.52187.52+0.84%30.02
Oct 19, 2026189.61189.99184.82185.95185.95-1.40%40.03
Oct 16, 2026188.00190.81188.00188.59188.59+1.03%140.09
Oct 15, 2026187.74187.80184.90186.66186.66+2.48%340.22
Oct 14, 2026178.01182.26178.01182.15182.15+1.74%920.58
Oct 13, 2026181.87182.36176.94179.04179.04-2.01%2931.90
Oct 12, 2026186.39186.39182.39182.71182.71+0.50%310.20
Oct 09, 2026185.13185.13179.99181.80181.80+1.46%1,0167.36
Oct 08, 2026179.86179.86175.77179.19179.19-0.76%2942.20
Oct 07, 2026183.70183.70180.08180.57180.57-2.16%340.26
Oct 06, 2026185.42186.82182.60184.56184.56+1.02%290.22
Oct 05, 2026188.24189.72180.99182.69182.69-2.85%280.21
Oct 02, 2026183.00189.55179.57188.04188.04+5.30%320.24
Oct 01, 2026177.46179.66173.60178.58178.58+0.27%830.63
Sep 30, 2026179.00179.00175.51178.10178.10-0.18%100.08
Sep 29, 2026174.40179.27173.29178.43178.43+0.29%30.02
Sep 28, 2026172.78177.92172.78177.92177.92+2.12%1050.80
Sep 25, 2026179.12179.12172.67174.22174.22-3.32%90.07
Sep 24, 2026181.00181.43178.28180.21180.21-1.14%1300.96
Sep 23, 2026181.99183.48175.91182.29182.29+1.40%110.08
Sep 22, 2026180.10180.10170.70179.78179.78+4.23%60.04
Sep 21, 2026175.70176.08170.10172.48172.48-0.40%1100.81
Sep 18, 2026176.50179.83173.00173.17173.17-0.34%280.21
Sep 17, 2026178.41178.41172.19173.76173.76-0.38%40.03
Sep 16, 2026177.38177.38172.00174.43174.43-2.59%600.44
Sep 15, 2026181.02181.94178.10179.06179.06-0.16%1791.35
Sep 14, 2026182.18182.18176.66179.34179.34-0.37%1701.29
Sep 11, 2026186.99186.99180.00180.00180.00-2.51%6245.13
Sep 10, 2026191.08191.08184.63184.63184.63-1.03%70.06
Sep 09, 2026188.21190.78186.56186.56186.56-2.67%20.02
Sep 08, 2026193.02195.02191.49191.67191.67-0.21%110.09
Sep 07, 2026192.08192.08184.62192.08192.08+0.00%00.00
Sep 04, 2026184.75192.08184.62192.08192.08+4.29%110.08
Sep 03, 2026189.35189.55183.71184.17184.17-0.85%180.13
Sep 02, 2026187.95189.55181.95185.74185.74+0.04%1010.64
Sep 01, 2026197.59197.59184.85185.67185.67-4.27%130.08
Aug 31, 2026188.55193.95185.00193.95193.95+2.87%80.05
Aug 28, 2026196.00197.55187.30188.53188.53-1.50%1591.01
Aug 27, 2026189.00197.55189.00191.40191.40-1.40%30.01
Aug 26, 2026187.17194.56187.17194.11194.11+0.13%20.01
Aug 25, 2026197.19197.19190.01193.85193.85+0.98%1280.48
Aug 24, 2026201.49201.49188.61191.96191.96-3.57%2,52311.07