Stockscreener 앱 받기
128.80
0.93%
-0.47
Xpo Inc 주식 (XPO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-01 | $128.6 | $128.0 | $0.66 | 4,416.0 | -1.01% |
| 2025-09-30 | $129.5 | $125.3 | $4.13 | 1,362,695.0 | +1.51% |
| 2025-09-29 | $127.9 | $124.0 | $3.90 | 981,373.0 | +1.03% |
| 2025-09-26 | $131.8 | $122.1 | $9.73 | 2,234,905.0 | -2.40% |
| 2025-09-25 | $130.2 | $128.0 | $2.20 | 498,483.0 | -0.74% |
| 2025-09-24 | $134.5 | $129.6 | $4.89 | 887,315.0 | -2.38% |
| 2025-09-23 | $134.6 | $131.3 | $3.22 | 1,391,796.0 | +1.46% |
| 2025-09-22 | $131.9 | $129.1 | $2.80 | 1,093,295.0 | +0.32% |
| 2025-09-19 | $131.9 | $129.4 | $2.41 | 1,175,910.0 | -0.53% |
| 2025-09-18 | $135.4 | $130.2 | $5.22 | 916,501.0 | +1.47% |
| 2025-09-17 | $137.2 | $129.4 | $7.82 | 1,798,086.0 | -4.19% |
| 2025-09-16 | $135.5 | $132.6 | $2.96 | 808,523.0 | +1.11% |
| 2025-09-15 | $135.0 | $129.8 | $5.21 | 1,270,616.0 | +2.87% |
| 2025-09-12 | $134.2 | $130.1 | $4.07 | 713,641.0 | -3.13% |
| 2025-09-11 | $135.8 | $130.9 | $4.83 | 813,032.0 | +3.15% |
| 2025-09-10 | $132.0 | $128.1 | $3.86 | 752,657.0 | -0.22% |
| 2025-09-09 | $132.6 | $130.1 | $2.50 | 881,070.0 | -1.54% |
| 2025-09-08 | $132.8 | $129.2 | $3.64 | 1,066,112.0 | +1.31% |
| 2025-09-05 | $134.3 | $129.7 | $4.64 | 924,741.0 | +0.06% |
| 2025-09-04 | $131.0 | $123.9 | $7.06 | 1,346,481.0 | +3.96% |
| 2025-09-03 | $127.8 | $124.8 | $2.94 | 967,050.0 | -0.85% |
Xpo Inc 주식 (XPO) 연도별 가격 이력
이 심층 분석에서는 Xpo Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XPO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xpo Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xpo Inc 주식 (XPO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $137.2 | $122.1 | $15.08 | 23,081,405.0 | -1.34% |
| 2025-08 | $138.0 | $116.7 | $21.32 | 25,058,137.0 | +7.82% |
| 2025-07 | $141.6 | $119.5 | $22.05 | 24,034,102.0 | -4.75% |
| 2025-06 | $128.3 | $110.8 | $17.50 | 28,298,644.0 | +10.95% |
| 2025-05 | $129.3 | $103.7 | $25.63 | 36,253,897.0 | +7.27% |
| 2025-04 | $112.2 | $85.06 | $27.18 | 49,563,966.0 | -1.36% |
| 2025-03 | $125.5 | $103.3 | $22.21 | 35,505,874.0 | -12.51% |
| 2025-02 | $155.1 | $116.9 | $38.22 | 29,605,199.0 | -8.01% |
| 2025-01 | $142.8 | $130.3 | $12.44 | 28,562,892.0 | +1.92% |
Xpo Inc 주식 (XPO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $161.0 | $129.6 | $31.35 | 34,152,155.0 | -13.00% |
| 2024-11 | $156.8 | $129.8 | $27.02 | 24,268,851.0 | +16.76% |
| 2024-10 | $138.7 | $103.9 | $34.77 | 35,237,987.0 | +21.41% |
| 2024-09 | $117.3 | $97.03 | $20.23 | 30,427,992.0 | -6.20% |
| 2024-08 | $126.2 | $101.0 | $25.14 | 29,500,580.0 | -0.24% |
| 2024-07 | $119.6 | $100.4 | $19.19 | 33,972,541.0 | +8.23% |
| 2024-06 | $109.7 | $97.10 | $12.64 | 31,026,240.0 | -0.78% |
| 2024-05 | $122.5 | $104.3 | $18.29 | 33,957,681.0 | -0.45% |
| 2024-04 | $130.5 | $103.7 | $26.80 | 29,977,312.0 | -11.94% |
| 2024-03 | $129.4 | $118.9 | $10.53 | 22,943,742.0 | +1.42% |
| 2024-02 | $123.8 | $82.78 | $41.06 | 35,659,414.0 | +40.82% |
| 2024-01 | $89.16 | $80.26 | $8.90 | 25,381,909.0 | -2.45% |
Xpo Inc 주식 (XPO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $90.84 | $78.72 | $12.12 | 28,379,704.0 | +1.52% |
| 2023-11 | $89.75 | $75.48 | $14.26 | 27,696,705.0 | +13.81% |
| 2023-10 | $80.42 | $65.80 | $14.62 | 42,813,190.0 | +1.54% |
| 2023-09 | $76.49 | $67.21 | $9.28 | 29,253,058.0 | +0.04% |
| 2023-08 | $76.77 | $64.70 | $12.07 | 36,198,379.0 | +7.78% |
| 2023-07 | $72.85 | $56.81 | $16.04 | 44,844,800.0 | +17.36% |
| 2023-06 | $59.85 | $46.80 | $13.05 | 36,330,592.0 | +25.72% |
| 2023-05 | $49.20 | $42.86 | $6.34 | 41,598,514.0 | +6.22% |
| 2023-04 | $44.86 | $29.02 | $15.84 | 54,703,946.0 | +38.50% |
| 2023-03 | $38.17 | $29.51 | $8.66 | 37,286,289.0 | -4.38% |
| 2023-02 | $45.06 | $33.36 | $11.70 | 40,733,425.0 | -16.31% |
| 2023-01 | $40.59 | $32.02 | $8.56 | 28,035,590.0 | +19.74% |
1.63%
0.05%
자본화:
|
볼륨(24시간):