Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

XPO (XPO) Historical Prices

XPO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026183.70191.14180.58189.57189.57+3.58%2,058,1252.00
Oct 29, 2026185.00190.98169.11183.01183.01+0.73%3,484,4963.53
Oct 28, 2026186.80188.21178.19181.69181.69-3.32%2,353,9522.43
Oct 27, 2026184.09188.66181.61187.92187.92+3.07%720,4240.73
Oct 26, 2026186.33187.49181.12182.32182.32-0.49%792,4660.79
Oct 23, 2026187.70187.90180.27183.21183.21-2.94%684,4250.68
Oct 22, 2026187.74191.63186.81188.75188.75+0.15%961,8660.95
Oct 21, 2026187.70189.84186.08188.46188.46+0.92%1,057,1251.05
Oct 20, 2026185.05189.08183.80186.75186.75+0.76%700,6910.69
Oct 19, 2026186.66187.30183.82185.35185.35-0.71%554,8620.54
Oct 16, 2026188.85191.12185.39186.67186.67-1.14%1,380,5221.36
Oct 15, 2026184.27188.84182.70188.83188.83+2.02%1,180,7981.17
Oct 14, 2026179.29185.25179.06185.10185.10+2.18%1,400,1791.40
Oct 13, 2026180.83182.69176.93181.15181.15+0.35%664,0680.66
Oct 12, 2026183.29184.74180.35180.52180.52-1.61%830,3390.82
Oct 09, 2026182.02184.03179.65183.47183.47+0.84%886,2700.88
Oct 08, 2026180.61184.26180.51181.95181.95+0.88%897,7780.89
Oct 07, 2026182.66183.93179.82180.36180.36-1.71%1,426,2471.44
Oct 06, 2026184.58185.90182.41183.49183.49+0.34%1,090,8101.11
Oct 05, 2026185.15186.80179.81182.86182.86-1.74%1,375,2501.41
Oct 02, 2026182.63189.32182.63186.09186.09+3.54%1,358,5701.40
Oct 01, 2026173.78180.07173.47179.73179.73+2.13%1,007,8591.04
Sep 30, 2026177.50178.32174.38175.98175.98-0.78%849,1740.89
Sep 29, 2026176.87179.52176.69177.37177.37+0.40%792,4060.83
Sep 28, 2026172.94178.82171.39176.66176.66+2.02%1,399,0261.47
Sep 25, 2026175.63176.97172.18173.17173.17-1.67%1,382,9381.46
Sep 24, 2026179.11182.08175.68176.12176.12-2.11%1,087,6341.14
Sep 23, 2026180.51183.97176.31179.92179.92+1.27%1,250,4041.27
Sep 22, 2026176.06180.86175.74177.67177.67+1.91%947,8640.95
Sep 21, 2026174.90176.27170.45174.34174.34+0.05%978,2290.98
Sep 18, 2026175.13175.83172.00174.25174.25-0.62%1,798,4001.80
Sep 17, 2026178.42178.88171.69175.34175.34+0.53%1,261,6741.25
Sep 16, 2026174.87176.74171.59174.41174.41-2.15%1,438,5591.40
Sep 15, 2026181.02182.09177.03178.24178.24-1.25%1,024,1610.98
Sep 14, 2026178.52181.05176.68180.49180.49-0.93%1,021,6810.97
Sep 11, 2026184.52186.98179.90182.18182.18-0.09%731,3960.69
Sep 10, 2026185.75188.18181.56182.34182.34-1.04%752,9720.70
Sep 09, 2026188.21190.60183.90184.25184.25-3.06%1,270,7181.19
Sep 08, 2026193.16195.90189.52190.06190.06-1.57%988,4140.91
Sep 07, 2026183.68193.57183.68193.10193.10+0.00%00.00
Sep 04, 2026183.68193.57183.68193.10193.10+4.49%1,380,3231.23
Sep 03, 2026186.73189.05181.50184.80184.80-0.63%1,059,5010.94
Sep 02, 2026185.20188.30181.97185.98185.98+0.48%936,2650.82
Sep 01, 2026193.38196.56184.59185.09185.09-4.59%1,253,8561.10
Aug 31, 2026188.56194.87188.56193.99193.99+2.88%1,310,7561.16
Aug 28, 2026191.83194.23186.54188.56188.56-1.59%638,3700.56
Aug 27, 2026191.56194.16190.61191.61191.61-0.44%507,0190.39
Aug 26, 2026191.88194.88190.99192.46192.46+0.28%714,1520.55
Aug 25, 2026194.60195.37191.83191.93191.93-0.03%626,1030.48
Aug 24, 2026198.92199.94189.00191.99191.99-2.91%974,4910.74