Dark

XPO
XPO, Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:56 PM EDT

206.29USD-0.372%(-0.77)1,315,229

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-207.06)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

206.33USD+0.019%(+0.04)233,691

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	208.0600	211.120000	202.4700	206.3300	-0.353%	1,315,229	0.000%
2026-07-01	206.1000	208.975000	200.4100	207.0600	+0.862%	1,049,821	-0.353%
2026-06-30	206.8600	207.970000	201.4600	205.2900	-0.412%	1,167,992	+0.507%
2026-06-29	200.8500	206.855000	200.4400	206.1400	+2.323%	1,441,246	+0.092%
2026-06-26	202.1300	203.970000	200.0000	201.4600	-0.768%	3,219,219	+2.417%
2026-06-25	199.9200	207.800000	199.8950	203.0200	+3.145%	1,661,058	+1.630%
2026-06-24	199.2600	201.490000	195.8450	196.8300	-1.200%	1,207,418	+4.827%
2026-06-23	200.0600	202.525000	198.4200	199.2200	-0.979%	1,449,408	+3.569%
2026-06-22	199.1600	204.460000	197.6350	201.1900	+0.847%	1,835,030	+2.555%
2026-06-18	204.1700	206.990000	199.3700	199.5000	-1.135%	2,681,503	+3.424%
2026-06-17	214.5700	214.790000	200.1300	201.7900	-5.824%	2,041,352	+2.250%
2026-06-16	221.9200	224.160000	213.5950	214.2700	-2.931%	1,529,596	-3.706%
2026-06-15	230.7100	231.010000	217.2700	220.7400	-3.324%	1,438,902	-6.528%
2026-06-12	230.2400	232.050000	225.7350	228.3300	+0.299%	1,749,386	-9.635%
2026-06-11	219.3200	228.380000	217.9212	227.6500	+5.267%	863,321	-9.365%
2026-06-10	211.7000	221.845000	208.3500	216.2600	-4.974%	2,302,159	-4.592%
2026-06-09	227.3400	232.000000	216.5001	227.5800	+1.300%	1,383,682	-9.337%
2026-06-08	220.5100	227.845000	219.0950	224.6600	+2.613%	2,036,525	-8.159%
2026-06-05	218.6000	224.890000	216.9500	218.9400	-0.146%	1,034,240	-5.760%
2026-06-04	221.3900	221.990000	210.6200	219.2600	+0.261%	1,988,509	-5.897%
2026-06-03	216.3200	222.000000	213.1200	218.6900	+0.807%	968,006	-5.652%
2026-06-02	218.9900	220.320000	214.6800	216.9400	-1.930%	892,991	-4.891%
2026-06-01	212.2000	221.620000	209.8300	221.2100	+3.249%	1,352,828	-6.727%
2026-05-29	212.6300	218.540000	212.6300	214.2500	+0.103%	10,184,942	-3.697%
2026-05-28	211.0900	218.320000	209.1500	214.0300	+0.512%	1,059,967	-3.598%
2026-05-27	212.4300	215.750000	210.7000	212.9400	+1.039%	897,269	-3.104%
2026-05-26	204.7100	212.490000	203.0000	210.7500	+3.859%	1,294,117	-2.097%
2026-05-22	205.0500	206.690000	200.2700	202.9200	-0.319%	1,136,263	+1.680%
2026-05-21	208.5200	209.570000	200.0400	203.5700	-3.398%	1,253,608	+1.356%
2026-05-20	204.9400	211.640000	202.3200	210.7300	+4.167%	1,432,425	-2.088%
2026-05-19	199.4700	203.340000	195.5150	202.3000	+0.918%	929,050	+1.992%
2026-05-18	203.5100	204.929000	199.2100	200.4600	-1.846%	1,040,578	+2.928%
2026-05-15	203.2200	204.940000	197.9700	204.2300	-0.642%	1,200,225	+1.028%
2026-05-14	199.4600	210.960000	195.6300	205.5500	+3.667%	1,846,781	+0.379%
2026-05-13	197.0000	198.760000	193.7900	198.2800	+1.153%	1,484,301	+4.060%
2026-05-12	200.0000	202.560000	193.3250	196.0200	-2.768%	1,868,902	+5.260%
2026-05-11	204.5100	204.550000	200.6301	201.6000	-1.418%	864,691	+2.346%
2026-05-08	208.4800	208.480000	202.6000	204.5000	-1.150%	1,274,288	+0.895%
2026-05-07	213.7300	214.840000	205.1300	206.8800	-2.221%	1,307,045	-0.266%
2026-05-06	211.9000	215.290000	209.2200	211.5800	+1.942%	1,322,549	-2.481%
2026-05-05	201.7500	208.850000	201.7500	207.5500	+3.801%	1,182,093	-0.588%
2026-05-04	209.3350	209.820000	199.1500	199.9500	-7.121%	2,222,068	+3.191%
2026-05-01	222.6600	223.407100	211.4500	215.2800	-2.203%	2,131,990	-4.157%
2026-04-30	215.0500	221.635000	213.5600	220.1300	+1.578%	1,684,118	-6.269%
2026-04-29	222.2200	227.900000	214.0100	216.7100	-2.387%	1,480,613	-4.790%
2026-04-28	221.8200	223.110000	219.6001	222.0100	+0.914%	1,226,528	-7.063%
2026-04-27	223.3700	226.050000	219.2338	220.0000	-1.645%	1,233,224	-6.214%
2026-04-24	224.2100	226.375000	220.5100	223.6800	-0.481%	747,364	-7.757%
2026-04-23	226.0300	228.325000	221.6900	224.7600	+1.646%	854,719	-8.200%
2026-04-22	230.8700	230.870000	220.2300	221.1200	-2.851%	949,791	-6.689%
2026-04-21	228.4700	230.990000	223.1501	227.6100	-0.333%	965,736	-9.349%
2026-04-20	224.3300	229.360000	222.2729	228.3700	+1.489%	873,730	-9.651%
2026-04-17	225.8500	231.460000	224.4600	225.0200	+1.306%	1,422,988	-8.306%
2026-04-16	212.5400	222.220000	211.5850	222.1200	+5.605%	2,151,862	-7.109%
2026-04-15	211.6200	214.860000	208.6400	210.3300	-1.096%	821,146	-1.902%
2026-04-14	213.0100	217.040000	209.8400	212.6600	+0.240%	1,165,882	-2.977%
2026-04-13	209.8400	213.570000	207.7500	212.1500	-0.277%	1,896,937	-2.743%
2026-04-10	212.2500	214.555000	210.7800	212.7400	+0.477%	809,519	-3.013%
2026-04-09	211.0500	216.920000	211.0500	211.7300	+0.014%	1,038,486	-2.550%
2026-04-08	210.0100	216.890000	210.0100	211.7000	+5.686%	1,532,564	-2.537%
2026-04-07	202.8100	205.920000	199.9500	200.3100	-2.345%	1,620,118	+3.005%
2026-04-06	198.7700	205.389900	196.6350	205.1200	+2.294%	911,996	+0.590%
2026-04-02	194.7700	207.510100	193.9600	200.5200	+1.053%	1,182,697	+2.897%
2026-04-01	196.2700	202.410000	196.2700	198.4300	+1.994%	1,346,581	+3.981%
2026-03-31	190.2400	196.320000	187.2000	194.5500	+4.372%	1,010,577	+6.055%
2026-03-30	191.3700	191.370000	184.0001	186.4000	-1.402%	917,051	+10.692%
2026-03-27	188.5200	190.860000	185.9700	189.0500	-1.223%	986,093	+9.140%
2026-03-26	189.9700	192.590000	187.3500	191.3900	-0.762%	1,129,142	+7.806%
2026-03-25	189.4200	194.110000	186.9400	192.8600	+3.505%	1,277,813	+6.984%
2026-03-24	182.4400	192.742500	181.7200	186.3300	+0.393%	2,246,494	+10.734%
2026-03-23	188.6200	192.170000	184.9300	185.6000	+2.062%	2,530,602	+11.169%
2026-03-20	188.0200	188.970000	178.9800	181.8500	-2.946%	2,292,651	+13.462%
2026-03-19	183.2900	187.630000	182.1900	187.3700	-1.239%	1,376,510	+10.119%
2026-03-18	188.1200	193.110000	188.0300	189.7200	+0.727%	1,146,792	+8.755%
2026-03-17	188.1600	193.660000	185.7900	188.3500	+1.657%	1,179,405	+9.546%
2026-03-16	184.6900	187.690000	183.8600	185.2800	+1.965%	815,329	+11.361%
2026-03-13	185.5500	188.020000	179.6700	181.7100	-0.602%	1,039,014	+13.549%
2026-03-12	189.6400	195.019900	182.0300	182.8100	-5.719%	1,456,645	+12.866%
2026-03-11	193.2800	194.310000	184.1000	193.9000	-0.401%	1,290,726	+6.411%
2026-03-10	194.0000	199.890000	191.5400	194.6800	+0.185%	1,203,863	+5.984%
2026-03-09	184.1500	194.670000	177.5600	194.3200	+3.006%	1,840,076	+6.181%
2026-03-06	200.6900	200.690000	188.2000	188.6500	-8.516%	2,202,090	+9.372%
2026-03-05	211.4900	215.235000	205.8500	206.2100	-3.847%	1,527,160	+0.058%
2026-03-04	217.4900	220.500000	213.8700	214.4600	-0.423%	1,913,062	-3.791%
2026-03-03	208.3700	215.730000	204.7000	215.3700	+0.088%	1,757,036	-4.197%
2026-03-02	207.3100	217.440000	206.5943	215.1800	+2.238%	2,583,268	-4.113%
2026-02-27	203.0800	212.410000	202.2590	210.4700	+2.603%	1,725,375	-1.967%
2026-02-26	200.3600	207.350000	199.1100	205.1300	+3.345%	2,559,343	+0.585%
2026-02-25	204.5400	204.540000	196.7200	198.4900	-2.953%	1,727,900	+3.950%
2026-02-24	201.8000	206.140000	201.8000	204.5300	+1.665%	979,678	+0.880%
2026-02-23	207.5300	208.165000	200.8100	201.1800	-4.141%	1,197,393	+2.560%
2026-02-20	202.1300	212.710000	202.1300	209.8700	+3.211%	1,769,336	-1.687%
2026-02-19	201.9900	204.125000	201.3900	203.3400	+0.187%	1,328,366	+1.470%
2026-02-18	202.1500	207.770000	202.1500	202.9600	+0.406%	1,469,905	+1.660%
2026-02-17	195.1500	203.460000	194.5550	202.1400	+3.486%	1,567,177	+2.073%
2026-02-13	189.7400	196.957500	186.5500	195.3300	+2.908%	1,683,153	+5.631%
2026-02-12	204.7800	207.000000	185.6600	189.8100	-5.956%	4,659,362	+8.703%
2026-02-11	199.6800	205.960000	199.4000	201.8300	+0.865%	2,009,953	+2.230%
2026-02-10	206.0000	206.000000	197.5350	200.1000	-3.268%	3,188,099	+3.113%
2026-02-09	205.9300	207.040000	200.2850	206.8600	+1.596%	2,062,451	-0.256%
2026-02-06	186.8400	204.130000	185.9900	203.6100	+9.692%	4,785,920	+1.336%
2026-02-05	200.0800	200.130000	184.3100	185.6200	+3.386%	7,504,217	+11.157%
2026-02-04	171.7600	180.385000	170.1500	179.5400	+5.848%	4,669,498	+14.921%
2026-02-03	163.7600	171.740000	163.7600	169.6200	+4.023%	3,328,641	+21.642%
2026-02-02	147.8000	163.150000	146.7550	163.0600	+10.094%	2,846,623	+26.536%
2026-01-30	147.9300	151.620000	147.5875	148.1100	-1.855%	1,377,687	+39.309%
2026-01-29	149.9400	151.580000	147.8000	150.9100	+1.808%	1,206,299	+36.724%
2026-01-28	148.9200	150.390000	147.2600	148.2300	-0.249%	1,245,713	+39.196%
2026-01-27	148.5300	149.880000	147.6600	148.6000	-0.128%	546,839	+38.849%
2026-01-26	147.2700	150.040000	145.1800	148.7900	+1.032%	1,123,295	+38.672%
2026-01-23	149.3200	149.320000	146.5600	147.2700	-1.557%	1,054,118	+40.103%
2026-01-22	150.7000	152.395000	148.6000	149.6000	-0.147%	929,016	+37.921%
2026-01-21	147.6300	153.300000	147.6100	149.8200	+2.687%	1,179,176	+37.719%
2026-01-20	146.9900	148.090000	143.1000	145.9000	-2.998%	1,514,223	+41.419%
2026-01-16	154.7100	155.950000	149.7100	150.4100	-2.597%	1,308,802	+37.178%
2026-01-15	152.9500	155.160000	149.3000	154.4200	+2.837%	1,632,995	+33.616%
2026-01-14	146.1100	150.870000	144.3600	150.1600	+1.997%	1,668,271	+37.407%
2026-01-13	143.5700	147.890000	143.4250	147.2200	+0.746%	913,957	+40.151%
2026-01-12	143.8000	146.315000	142.5100	146.1300	-0.409%	1,350,087	+41.196%
2026-01-09	144.6100	147.760000	143.3100	146.7300	+2.002%	868,794	+40.619%
2026-01-08	139.0200	145.130000	137.4200	143.8500	-0.035%	1,482,601	+43.434%
2026-01-07	150.8600	152.105000	143.7600	143.9000	-4.392%	1,133,279	+43.384%
2026-01-06	145.1500	152.330000	143.9400	150.5100	+3.693%	1,817,857	+37.087%
2026-01-05	138.7600	146.640000	138.3400	145.1500	+4.582%	1,377,741	+42.150%
2026-01-02	135.5300	138.980000	135.1414	138.7900	+2.119%	676,041	+48.663%
2025-12-31	137.0800	137.315000	135.6200	135.9100	-1.293%	757,149	+51.814%
2025-12-30	138.7400	139.420000	137.1950	137.6900	-0.957%	1,013,335	+49.851%
2025-12-29	140.7500	142.050000	138.5800	139.0200	-1.628%	633,701	+48.417%
2025-12-26	140.3200	142.090000	140.1500	141.3200	+0.128%	615,901	+46.002%
2025-12-24	140.0100	141.620000	139.4200	141.1400	+0.750%	338,911	+46.188%
2025-12-23	140.7800	142.076800	139.0400	140.0900	-0.842%	1,157,259	+47.284%
2025-12-22	138.9400	141.935000	137.1300	141.2800	+1.992%	1,443,930	+46.043%
2025-12-19	139.6100	140.630000	134.6100	138.5200	-1.703%	3,098,466	+48.953%
2025-12-18	146.1600	147.005000	139.7800	140.9200	-2.881%	3,228,323	+46.416%
2025-12-17	148.1500	148.150000	142.9300	145.1000	-2.059%	1,241,786	+42.198%
2025-12-16	148.2800	149.000000	145.9600	148.1500	+1.002%	1,437,462	+39.271%
2025-12-15	147.2200	149.290000	144.8350	146.6800	-1.597%	1,416,702	+40.667%
2025-12-12	150.7000	153.380000	147.8000	149.0600	-0.706%	1,330,700	+38.421%
2025-12-11	151.3300	154.850000	149.4600	150.1200	-0.206%	2,239,142	+37.443%
2025-12-10	143.5000	150.870000	143.0305	150.4300	+5.387%	2,195,205	+37.160%
2025-12-09	140.3900	143.450000	139.7700	142.7400	+1.356%	1,470,783	+44.550%
2025-12-08	142.3200	143.230000	139.2500	140.8300	-1.462%	1,459,812	+46.510%
2025-12-05	140.6900	144.285000	140.0800	142.9200	+1.470%	1,264,012	+44.367%
2025-12-04	139.6600	142.215000	139.0750	140.8500	+0.780%	873,468	+46.489%
2025-12-03	135.3400	142.640000	135.0100	139.7600	+3.258%	1,665,541	+47.632%
2025-12-02	136.3800	137.870000	130.0150	135.3500	-5.633%	3,742,817	+52.442%
2025-12-01	141.0000	146.320000	140.9100	143.4300	+0.964%	1,506,724	+43.854%
2025-11-28	142.0000	143.360000	141.4600	142.0600	+0.233%	433,978	+45.241%
2025-11-26	140.1100	143.100000	139.4900	141.7300	+1.243%	1,324,674	+45.580%
2025-11-25	133.9900	140.370000	133.9900	139.9900	+4.626%	1,736,020	+47.389%
2025-11-24	132.8300	134.720000	131.4500	133.8000	+0.958%	947,351	+54.208%
2025-11-21	126.0000	138.070000	125.4350	132.5300	+5.484%	1,708,628	+55.686%
2025-11-20	127.5200	130.910000	124.8175	125.6400	-0.852%	1,216,421	+64.223%
2025-11-19	128.6600	130.747500	125.0000	126.7200	-1.638%	1,311,797	+62.824%
2025-11-18	127.1800	130.730000	126.4800	128.8300	+0.711%	913,531	+60.157%
2025-11-17	133.8400	133.990000	127.7300	127.9200	-4.359%	1,440,624	+61.296%
2025-11-14	133.9900	136.555000	133.3400	133.7500	-1.270%	1,111,859	+54.265%
2025-11-13	138.9800	142.030000	134.6250	135.4700	-3.580%	1,082,222	+52.307%
2025-11-12	138.2700	141.930000	138.2700	140.5000	+1.613%	912,344	+46.854%
2025-11-11	139.3300	139.330000	136.3800	138.2700	-0.811%	936,577	+49.223%
2025-11-10	141.2600	142.860000	137.8500	139.4000	-0.973%	1,174,810	+48.013%
2025-11-07	135.0500	140.940000	134.4100	140.7700	+3.325%	774,307	+46.572%
2025-11-06	138.0100	138.910000	135.0900	136.2400	-1.518%	833,134	+51.446%
2025-11-05	140.1200	140.870000	136.3200	138.3400	-1.649%	825,267	+49.147%
2025-11-04	135.5100	141.035000	134.9900	140.6600	+1.714%	1,093,671	+46.687%
2025-11-03	143.3900	144.005000	137.4400	138.2900	-3.879%	1,741,778	+49.201%
2025-10-31	135.5400	144.530000	133.5701	143.8700	+5.810%	2,116,444	+43.414%
2025-10-30	133.5950	141.340000	132.6600	135.9700	+8.994%	2,883,017	+51.747%
2025-10-29	124.0200	128.590000	121.4800	124.7500	+0.881%	2,886,340	+65.395%
2025-10-28	126.6200	126.620000	122.9100	123.6600	-1.269%	1,961,333	+66.853%
2025-10-27	127.1500	127.420000	124.4900	125.2500	-0.413%	1,077,947	+64.735%
2025-10-24	126.5100	129.370000	125.6900	125.7700	+0.255%	1,110,067	+64.053%
2025-10-23	130.2100	130.210000	124.4900	125.4500	-4.419%	1,356,337	+64.472%
2025-10-22	135.1600	136.630000	131.1300	131.2500	-3.493%	1,432,508	+57.204%
2025-10-21	132.4600	137.330000	131.8600	136.0000	+1.652%	1,103,501	+51.713%
2025-10-20	131.0400	134.845000	130.5700	133.7900	+2.971%	1,078,216	+54.219%
2025-10-17	131.2900	131.790000	128.1000	129.9300	-0.877%	1,071,702	+58.801%
2025-10-16	132.3800	133.240000	128.9750	131.0800	+1.487%	1,679,760	+57.408%
2025-10-15	130.6900	131.185000	127.9800	129.1600	-0.201%	881,691	+59.748%
2025-10-14	127.0100	130.930000	125.2900	129.4200	+0.771%	1,564,761	+59.427%
2025-10-13	131.0100	131.949900	128.2900	128.4300	-0.734%	960,062	+60.656%
2025-10-10	138.6700	140.420000	128.7900	129.3800	-6.022%	1,707,994	+59.476%
2025-10-09	138.0300	138.130000	134.7800	137.6700	+0.065%	1,024,698	+49.873%
2025-10-08	132.2300	138.650000	130.4000	137.5800	+3.905%	1,296,950	+49.971%
2025-10-07	133.2000	134.990000	129.8350	132.4100	-0.779%	848,723	+55.827%
2025-10-06	128.2000	134.520000	125.8300	133.4500	+3.852%	1,222,818	+54.612%
2025-10-03	128.2900	131.680000	127.7800	128.5000	+1.309%	868,891	+60.568%
2025-10-02	126.7300	128.150000	124.2400	126.8400	-0.071%	971,330	+62.670%
2025-10-01	128.0500	128.625000	124.9000	126.9300	-1.810%	921,460	+62.554%
2025-09-30	126.3700	129.480000	125.3500	129.2700	+1.508%	1,362,720	+59.612%
2025-09-29	126.5600	127.890000	123.9900	127.3500	+1.031%	984,416	+62.018%
2025-09-26	129.5800	131.850000	122.1200	126.0500	-2.400%	2,233,568	+63.689%
2025-09-25	129.1200	130.160000	127.9600	129.1500	-0.738%	498,639	+59.760%
2025-09-24	133.2200	134.500000	129.6100	130.1100	-2.378%	887,365	+58.581%
2025-09-23	132.0600	134.560000	131.3400	133.2800	+1.462%	1,391,906	+54.809%
2025-09-22	130.9200	131.890000	129.0900	131.3600	+0.321%	1,093,295	+57.072%
2025-09-19	131.7000	131.860000	129.4500	130.9400	-0.532%	1,176,024	+57.576%
2025-09-18	131.4900	135.440000	130.2200	131.6400	+1.472%	917,247	+56.738%
2025-09-17	134.4600	137.200000	129.3800	129.7300	-4.188%	1,798,457	+59.046%
2025-09-16	134.0200	135.545000	132.5800	135.4000	+1.105%	808,523	+52.386%
2025-09-15	130.6000	134.970000	129.7600	133.9200	+2.865%	1,270,641	+54.070%
2025-09-12	133.5600	134.200000	130.1300	130.1900	-3.132%	713,840	+58.484%
2025-09-11	131.0100	135.760000	130.9250	134.4000	+3.155%	813,069	+53.519%
2025-09-10	131.2800	131.990000	128.1300	130.2900	-0.222%	752,657	+58.362%
2025-09-09	132.1400	132.590000	130.0850	130.5800	-1.538%	886,485	+58.010%
2025-09-08	130.8600	132.830000	129.1950	132.6200	+1.306%	1,066,122	+55.580%
2025-09-05	131.3400	134.350000	129.7100	130.9100	+0.061%	924,781	+57.612%
2025-09-04	125.8600	130.960000	123.9000	130.8300	+3.957%	1,346,481	+57.708%
2025-09-03	126.3100	127.770000	124.8300	125.8500	-0.851%	967,335	+63.949%
2025-09-02	127.7600	127.760000	125.7100	126.9300	-2.136%	1,192,909	+62.554%
2025-08-29	130.1400	130.140000	127.6700	129.7000	-0.346%	1,023,019	+59.082%
2025-08-28	133.1800	133.595000	128.8200	130.1500	-1.484%	1,168,032	+58.532%
2025-08-27	135.2000	137.130000	131.6300	132.1100	-3.088%	1,323,530	+56.180%
2025-08-26	134.3500	137.950000	133.0100	136.3200	+1.225%	1,714,386	+51.357%
2025-08-25	136.7600	137.700000	134.4400	134.6700	-1.987%	1,308,086	+53.212%
2025-08-22	128.2700	138.000000	126.4300	137.4000	+7.411%	1,996,692	+50.167%
2025-08-21	125.8500	128.170000	125.0600	127.9200	+0.987%	850,206	+61.296%
2025-08-20	130.6700	130.750000	125.8300	126.6700	-3.629%	1,183,546	+62.888%
2025-08-19	128.6000	133.140000	128.1231	131.4400	+2.784%	1,138,303	+56.977%
2025-08-18	127.5900	128.630000	126.8000	127.8800	+0.377%	1,310,176	+61.347%
2025-08-15	129.0200	129.940000	126.9000	127.4000	-0.995%	1,060,486	+61.954%
2025-08-14	128.6200	129.390000	126.8300	128.6800	-1.251%	830,315	+60.343%
2025-08-13	126.6400	131.450000	126.1000	130.3100	+2.979%	810,874	+58.338%
2025-08-12	120.3600	126.730000	119.9800	126.5400	+6.291%	1,394,982	+63.055%
2025-08-11	120.3800	121.120000	117.9800	119.0500	-0.973%	877,045	+73.314%
2025-08-08	120.7400	122.000000	118.7501	120.2200	-0.133%	921,351	+71.627%
2025-08-07	124.3800	124.520000	119.5700	120.3800	-2.170%	1,041,393	+71.399%
2025-08-06	120.6700	123.130000	119.6000	123.0500	+2.184%	850,990	+67.680%
2025-08-05	119.5600	120.690000	116.6800	120.4200	+0.778%	1,077,742	+71.342%
2025-08-04	119.3700	120.020000	118.2600	119.4900	+0.589%	1,314,354	+72.676%
2025-08-01	120.7400	120.910000	118.2600	118.7900	-1.247%	2,046,589	+73.693%
2025-07-31	130.0000	130.190000	119.5200	120.2900	-9.071%	3,810,897	+71.527%
2025-07-30	133.9900	134.710000	130.6900	132.2900	-1.614%	1,826,848	+55.968%
2025-07-29	135.1100	136.590000	133.2400	134.4600	-0.943%	1,276,287	+53.451%
2025-07-28	137.7900	138.575000	135.5900	135.7400	-1.858%	928,245	+52.004%
2025-07-25	141.5700	141.570000	133.2500	138.3100	+1.931%	1,352,657	+49.179%
2025-07-24	135.6400	136.270000	134.1100	135.6900	+0.511%	1,143,241	+52.060%
2025-07-23	134.6900	135.790000	133.0700	135.0000	+1.450%	1,142,470	+52.837%
2025-07-22	129.1900	133.360000	128.8150	133.0700	+3.605%	884,235	+55.054%
2025-07-21	130.7500	131.980000	128.3600	128.4400	-0.918%	744,788	+60.643%
2025-07-18	132.7600	133.999900	128.6950	129.6300	-0.575%	625,083	+59.168%
2025-07-17	128.8300	131.618900	128.8300	130.3800	+1.463%	774,204	+58.253%
2025-07-16	129.9900	130.450000	126.0350	128.5000	+0.164%	867,495	+60.568%
2025-07-15	133.4800	133.480000	128.2100	128.2900	-3.126%	1,136,407	+60.831%
2025-07-14	131.9600	132.790000	130.8100	132.4300	+0.060%	656,571	+55.803%
2025-07-11	133.1700	133.465000	131.9900	132.3500	-1.187%	623,372	+55.897%
2025-07-10	132.4900	136.240000	131.6400	133.9400	+1.370%	912,093	+54.047%
2025-07-09	131.8600	133.160000	130.2200	132.1300	-0.098%	672,601	+56.157%
2025-07-08	130.6400	133.300000	129.1500	132.2600	+1.982%	1,118,976	+56.003%
2025-07-07	130.8400	132.670000	127.9100	129.6900	-1.847%	1,237,530	+59.095%
2025-07-03	133.6100	134.380000	131.1100	132.1300	-0.279%	535,731	+56.157%
2025-07-02	129.6100	132.740000	128.3800	132.5000	+2.348%	992,103	+55.721%
2025-07-01	125.8500	131.970000	125.4000	129.4600	+2.510%	1,274,049	+59.377%
2025-06-30	127.6700	128.285000	125.7300	126.2900	-0.933%	1,464,445	+63.378%
2025-06-27	124.4800	128.280000	123.7000	127.4800	+2.666%	4,359,904	+61.853%
2025-06-26	124.9800	124.990000	123.1700	124.1700	+0.113%	1,288,465	+66.167%
2025-06-25	125.9600	125.965000	123.4401	124.0300	-1.509%	874,710	+66.355%
2025-06-24	126.2500	128.127500	125.1200	125.9300	+1.205%	1,676,871	+63.845%
2025-06-23	119.0000	124.970000	118.5100	124.4300	+3.821%	1,372,994	+65.820%
2025-06-20	121.9400	123.710000	119.0650	119.8500	-0.638%	1,194,021	+72.157%
2025-06-18	123.9600	123.960000	119.3100	120.6200	+0.693%	1,158,677	+71.058%
2025-06-17	120.4900	122.580000	119.6300	119.7900	-2.260%	743,042	+72.243%
2025-06-16	122.1500	124.520000	120.8700	122.5600	+1.752%	1,060,272	+68.350%
2025-06-13	118.9600	121.810000	118.9600	120.4500	-1.464%	1,038,701	+71.299%
2025-06-12	119.5900	122.260000	118.6300	122.2400	+1.368%	971,114	+68.791%
2025-06-11	124.5000	124.921900	119.9200	120.5900	-2.380%	1,157,537	+71.100%
2025-06-10	120.7100	123.620000	119.6500	123.5300	+3.338%	1,264,637	+67.028%
2025-06-09	120.7800	121.120000	119.0600	119.5400	+0.903%	814,670	+72.603%
2025-06-06	119.4800	119.480000	117.0600	118.4700	+1.543%	1,235,569	+74.162%
2025-06-05	116.6800	119.170000	114.2800	116.6700	+1.514%	1,786,513	+76.849%
2025-06-04	115.1200	115.700000	112.9300	114.9300	-0.043%	1,216,654	+79.527%
2025-06-03	112.6700	116.320000	112.0000	114.9800	+1.851%	1,374,494	+79.449%
2025-06-02	114.4900	114.940000	110.7800	112.8900	-0.826%	2,411,687	+82.771%
2025-05-30	117.1600	117.160000	113.1400	113.8300	-3.156%	2,053,674	+81.262%
2025-05-29	119.5200	119.700000	116.4500	117.5400	-0.659%	1,445,633	+75.540%
2025-05-28	119.2200	120.500000	118.1100	118.3200	-0.412%	1,146,948	+74.383%
2025-05-27	118.5800	119.400000	117.6100	118.8100	+1.547%	1,096,994	+73.664%
2025-05-23	115.7900	118.220000	115.7900	117.0000	-1.499%	1,031,457	+76.350%
2025-05-22	120.6300	120.630000	118.5000	118.7800	-1.534%	1,855,195	+73.708%
2025-05-21	122.0900	123.530000	119.7050	120.6300	-3.062%	1,122,841	+71.044%
2025-05-20	125.5000	126.649100	123.8900	124.4400	-0.995%	877,443	+65.807%
2025-05-19	125.0000	127.000000	124.2800	125.6900	-1.881%	1,619,739	+64.158%
2025-05-16	126.3800	128.200000	125.1732	128.1000	+1.926%	1,544,847	+61.069%
2025-05-15	126.1600	128.255000	125.5200	125.6800	-1.597%	1,947,767	+64.171%
2025-05-14	125.2100	128.640000	124.0000	127.7200	+1.365%	1,845,002	+61.549%
2025-05-13	126.5300	128.220000	124.7750	126.0000	-0.403%	2,345,602	+63.754%
2025-05-12	120.0800	129.340000	119.6850	126.5100	+13.963%	3,734,439	+63.094%
2025-05-09	111.6800	112.900000	110.1500	111.0100	-0.937%	955,481	+85.866%
2025-05-08	110.9500	114.210000	109.6400	112.0600	+2.357%	1,593,805	+84.125%
2025-05-07	109.2400	111.280000	108.5800	109.4800	+1.643%	1,582,001	+88.464%
2025-05-06	107.0900	108.890000	106.6500	107.7100	-1.446%	1,748,434	+91.561%
2025-05-05	108.5700	111.290000	108.0700	109.2900	-0.410%	1,657,273	+88.791%
2025-05-02	106.1800	110.480000	105.9000	109.7400	+5.580%	2,316,971	+88.017%
2025-05-01	106.0000	107.800000	103.7100	103.9400	-2.054%	2,773,457	+98.509%
2025-04-30	104.0000	106.790000	100.1000	106.1200	+8.919%	4,182,917	+94.431%
2025-04-29	96.5800	98.120000	95.2300	97.4300	-0.103%	3,122,996	+111.773%
2025-04-28	96.5000	98.620000	94.3100	97.5300	+1.151%	2,949,572	+111.555%
2025-04-25	97.8400	98.000000	93.8200	96.4200	-7.038%	3,939,864	+113.991%
2025-04-24	98.9400	104.200000	97.9800	103.7200	+3.762%	1,531,739	+98.930%
2025-04-23	101.8100	106.400000	99.7450	99.9600	+3.671%	2,275,336	+106.413%
2025-04-22	95.0700	96.420000	93.4800	96.4200	+2.738%	1,331,346	+113.991%
2025-04-21	94.9400	96.022500	91.6600	93.8500	-2.987%	1,290,546	+119.851%
2025-04-17	93.8300	97.270000	93.0480	96.7400	+3.476%	1,028,658	+113.283%
2025-04-16	94.0300	95.497200	92.1500	93.4900	-2.391%	1,507,252	+120.697%
2025-04-15	97.2500	97.940000	94.6200	95.7800	-1.724%	1,204,155	+115.421%
2025-04-14	96.0750	97.960000	94.1100	97.4600	+3.924%	1,710,735	+111.707%
2025-04-11	96.3700	96.370000	88.5000	93.7800	-3.608%	2,098,767	+120.015%
2025-04-10	100.9250	101.615000	93.1900	97.2900	-7.834%	2,592,330	+112.077%
2025-04-09	90.6800	110.190000	87.2400	105.5600	+15.417%	5,503,105	+95.462%
2025-04-08	96.2200	97.770000	89.1700	91.4600	-0.641%	2,280,593	+125.596%
2025-04-07	87.9600	100.180000	86.4501	92.0500	+0.546%	2,322,571	+124.150%
2025-04-04	91.0400	92.785000	85.0600	91.5500	-4.645%	3,823,557	+125.374%
2025-04-03	104.8300	106.710000	95.5900	96.0100	-13.745%	2,918,285	+114.905%
2025-04-02	106.8800	112.240000	106.4000	111.3100	+1.951%	965,881	+85.365%
2025-04-01	107.0000	111.030000	105.8450	109.1800	+1.487%	1,260,822	+88.981%
2025-03-31	104.6700	107.965000	103.5900	107.5800	+0.458%	1,637,198	+91.792%
2025-03-28	110.4300	112.700000	106.7500	107.0900	-5.406%	1,722,581	+92.670%
2025-03-27	111.3300	114.880000	110.7700	113.2100	+2.111%	2,338,738	+82.254%
2025-03-26	110.7000	111.980000	109.8200	110.8700	-0.135%	1,279,972	+86.101%
2025-03-25	112.5000	114.050000	110.0100	111.0200	-1.316%	1,886,280	+85.849%
2025-03-24	110.1700	112.690000	109.6900	112.5000	+3.582%	1,060,232	+83.404%
2025-03-21	106.0000	108.801200	104.7800	108.6100	+0.602%	2,814,455	+89.973%
2025-03-20	109.6700	112.020000	107.3600	107.9600	-3.192%	1,291,361	+91.117%
2025-03-19	109.5800	112.375000	108.7000	111.5200	+2.218%	1,957,811	+85.016%
2025-03-18	111.0000	111.000000	108.0300	109.1000	-1.941%	1,124,762	+89.120%
2025-03-17	107.9600	112.000000	106.2400	111.2600	+3.749%	1,556,433	+85.448%
2025-03-14	107.6600	108.260000	105.8600	107.2400	+1.055%	1,174,057	+92.400%
2025-03-13	110.0000	110.960000	105.0900	106.1200	-2.678%	1,436,966	+94.431%
2025-03-12	109.4000	111.040000	106.9100	109.0400	+1.754%	1,795,858	+89.224%
2025-03-11	106.0600	108.920000	104.8646	107.1600	+0.847%	2,228,169	+92.544%
2025-03-10	106.2500	107.410000	103.3100	106.2600	-1.929%	1,918,713	+94.175%
2025-03-07	110.9800	111.390000	105.8700	108.3500	-2.440%	2,319,845	+90.429%
2025-03-06	112.6500	115.090000	110.4400	111.0600	-1.481%	1,448,675	+85.782%
2025-03-05	116.6800	118.419900	111.3300	112.7300	-3.485%	2,368,803	+83.030%
2025-03-04	116.9500	119.680000	112.9900	116.8000	-2.349%	1,816,356	+76.652%
2025-03-03	124.5900	125.520000	119.0900	119.6100	-2.724%	1,441,221	+72.502%
2025-02-28	120.0000	124.730000	120.0000	122.9600	+2.008%	1,148,333	+67.803%
2025-02-27	122.9100	125.050000	119.9400	120.5400	-1.495%	1,098,726	+71.171%
2025-02-26	123.3900	125.190000	122.0900	122.3700	+0.221%	909,397	+68.612%
2025-02-25	123.7900	124.666700	119.1800	122.1000	-1.381%	1,954,553	+68.984%
2025-02-24	126.4100	126.950000	122.7200	123.8100	-0.618%	1,854,684	+66.651%
2025-02-21	132.4200	132.420000	116.8581	124.5800	-5.913%	4,996,366	+65.620%
2025-02-20	136.9500	138.410000	130.5600	132.4100	-3.632%	1,421,873	+55.827%
2025-02-19	142.0300	142.330000	137.3200	137.4000	-4.782%	1,539,548	+50.167%
2025-02-18	146.0100	148.725000	144.1100	144.3000	-0.920%	1,118,076	+42.987%
2025-02-14	144.0000	145.865000	143.1900	145.6400	+1.541%	708,697	+41.671%
2025-02-13	145.3000	147.000000	142.4125	143.4300	-0.953%	664,918	+43.854%
2025-02-12	144.1300	147.560000	144.1300	144.8100	-2.162%	624,852	+42.483%
2025-02-11	145.6400	148.130000	143.4800	148.0100	+1.045%	992,889	+39.403%
2025-02-10	149.1400	151.400000	145.2100	146.4800	-1.134%	1,175,888	+40.859%
2025-02-07	146.4400	148.790000	143.4000	148.1600	+0.851%	1,640,164	+39.262%
2025-02-06	149.9900	155.080000	143.5000	146.9100	+7.776%	2,493,881	+40.447%
2025-02-05	132.6700	137.950000	132.0900	136.3100	+3.658%	2,504,098	+51.368%
2025-02-04	129.2000	132.940000	128.8000	131.5000	+2.239%	1,126,217	+56.905%
2025-02-03	130.4000	134.070000	128.5400	128.6200	-3.778%	1,634,595	+60.418%
2025-01-31	137.3600	138.020000	132.3800	133.6700	-2.052%	1,481,631	+54.358%
2025-01-30	135.7100	137.600000	134.6500	136.4700	+0.382%	732,960	+51.191%
2025-01-29	140.4700	140.470000	134.1200	135.9500	-2.962%	861,455	+51.769%
2025-01-28	138.3500	140.551951	137.7000	140.1000	+1.243%	912,604	+47.273%
2025-01-27	136.7700	141.240000	136.6500	138.3800	-0.518%	1,687,045	+49.104%
2025-01-24	138.6400	140.110000	138.4700	139.1000	+0.065%	1,653,455	+48.332%
2025-01-23	139.4700	141.320000	137.7500	139.0100	+1.675%	1,742,131	+48.428%
2025-01-22	139.0800	139.245000	135.9700	136.7200	-1.150%	1,248,504	+50.914%
2025-01-21	139.3900	140.000000	136.0750	138.3100	+0.531%	2,179,916	+49.179%
2025-01-17	138.0900	139.990000	136.3200	137.5800	-0.686%	1,056,958	+49.971%
2025-01-16	136.3100	140.090000	135.9400	138.5300	+1.569%	1,696,949	+48.942%
2025-01-15	136.7500	139.000000	134.7821	136.3900	+0.635%	1,477,772	+51.279%
2025-01-14	137.1500	137.250000	133.8000	135.5300	-0.103%	1,309,988	+52.239%
2025-01-13	132.4000	135.810000	130.3400	135.6700	+1.103%	1,088,944	+52.082%
2025-01-10	134.5900	135.930000	133.6100	134.1900	-2.180%	1,260,320	+53.760%

document.getElementById("FzqBK7").onerror = function(){this.style.display='none';}; .dark-mode .yMf8cX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yMf8cX{ color: #333333; background-color: white; border: 2px solid #333333; }XPOXPO, Inc.stock NYSE

XPO
XPO, Inc.
stock NYSE