Stockscreener 앱 받기
142.92
1.47%
2.07
시간 외 거래:
142.92
Xpo Inc 주식 (XPO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $144.3 | $140.1 | $4.20 | 1,263,998.0 | +1.47% |
| 2025-12-04 | $142.2 | $139.1 | $3.14 | 873,468.0 | +0.78% |
| 2025-12-03 | $142.6 | $135.0 | $7.63 | 1,634,708.0 | +3.26% |
| 2025-12-02 | $137.9 | $130.0 | $7.86 | 3,731,309.0 | -5.63% |
| 2025-12-01 | $146.3 | $140.9 | $5.41 | 1,491,046.0 | +0.96% |
| 2025-11-28 | $143.4 | $141.5 | $1.90 | 433,978.0 | +0.23% |
| 2025-11-26 | $143.1 | $139.5 | $3.61 | 1,324,586.0 | +1.24% |
| 2025-11-25 | $140.4 | $134.0 | $6.38 | 1,735,918.0 | +4.63% |
| 2025-11-24 | $134.7 | $131.4 | $3.27 | 938,388.0 | +0.96% |
| 2025-11-21 | $138.1 | $125.4 | $12.63 | 1,708,441.0 | +5.48% |
| 2025-11-20 | $130.9 | $124.8 | $6.09 | 1,216,339.0 | -0.85% |
| 2025-11-19 | $130.7 | $125.0 | $5.75 | 1,311,797.0 | -1.64% |
| 2025-11-18 | $130.7 | $126.5 | $4.25 | 913,522.0 | +0.71% |
| 2025-11-17 | $134.0 | $127.7 | $6.26 | 1,436,797.0 | -4.36% |
| 2025-11-14 | $136.6 | $133.3 | $3.22 | 1,100,116.0 | -1.27% |
| 2025-11-13 | $142.0 | $134.6 | $7.41 | 1,082,222.0 | -3.58% |
| 2025-11-12 | $141.9 | $138.3 | $3.66 | 912,304.0 | +1.61% |
| 2025-11-11 | $139.3 | $136.4 | $2.95 | 936,564.0 | -0.81% |
| 2025-11-10 | $142.9 | $137.8 | $5.01 | 1,174,704.0 | -0.97% |
| 2025-11-07 | $140.9 | $134.4 | $6.53 | 767,586.0 | +3.33% |
| 2025-11-06 | $138.9 | $135.1 | $3.82 | 830,375.0 | -1.52% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $146.3 | $130.0 | $16.31 | 10,258,527.0 | +0.61% |
| 2025-11 | $144.0 | $124.8 | $19.19 | 21,480,983.0 | -1.26% |
| 2025-10 | $144.5 | $121.5 | $23.05 | 32,004,054.0 | +11.29% |
| 2025-09 | $137.2 | $122.1 | $15.08 | 23,076,989.0 | -0.33% |
| 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% |
0.12%
자본화:
|
볼륨(24시간):