Get the Stockscreener App
3.18
0.93%
-0.03
Xos Inc Stock (XOS) Price History
The historical daily chart and data for Xos Inc stock (XOS), show that the latest closing stock price as of October 13, 2026, is $3.18.
- Xos Inc all-time high stock price is $14.86, occurred on March 04, 2024.
- The lowest Xos Inc stock price recorded was $0.2082 on June 28, 2023. Since then, Xos Inc's stock price has risen over 1,427% to $3.18 now.
- The 52-week high stock price for XOS is $8.2699, representing a 160.06% increase from the current share price, occurred on June 03, 2026.
- The 52-week low stock price for XOS is $1.60, indicating a -49.69% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Xos Inc (XOS) stock in the beginning of 2025 was $3.25. The stock closed the year at $1.81, a loss of over -44.31% for the year.
The table below shows more information about XOS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2026 | $3.37 | $3.16 | $0.21 | 24,102.0 | -0.93% |
| Oct 12, 2026 | $3.35 | $3.13 | $0.2205 | 91,249.0 | +0.00% |
| Oct 09, 2026 | $3.33 | $3.13 | $0.1969 | 112,958.0 | -0.31% |
| Oct 08, 2026 | $3.46 | $3.11 | $0.35 | 239,036.0 | -1.83% |
| Oct 07, 2026 | $3.42 | $3.12 | $0.30 | 195,879.0 | -1.20% |
| Oct 06, 2026 | $3.44 | $3.22 | $0.2186 | 119,066.0 | -0.30% |
| Oct 05, 2026 | $3.44 | $3.12 | $0.3198 | 155,905.0 | +0.91% |
| Oct 02, 2026 | $3.34 | $3.02 | $0.3162 | 365,492.0 | +4.76% |
| Oct 01, 2026 | $3.20 | $2.98 | $0.22 | 277,108.0 | -0.94% |
| Sep 30, 2026 | $3.19 | $2.82 | $0.37 | 338,086.0 | +13.17% |
| Sep 29, 2026 | $2.89 | $2.63 | $0.2555 | 400,855.0 | +7.25% |
| Sep 28, 2026 | $2.64 | $2.55 | $0.09 | 170,144.0 | +0.00% |
| Sep 25, 2026 | $2.65 | $2.44 | $0.21 | 195,817.0 | +4.80% |
| Sep 24, 2026 | $2.59 | $2.45 | $0.1391 | 89,615.0 | -1.96% |
| Sep 23, 2026 | $2.65 | $2.47 | $0.1784 | 129,526.0 | +1.19% |
| Sep 22, 2026 | $2.56 | $2.47 | $0.0943 | 157,412.0 | -0.79% |
| Sep 21, 2026 | $2.66 | $2.54 | $0.1223 | 108,121.0 | -1.93% |
| Sep 18, 2026 | $2.63 | $2.52 | $0.115 | 132,328.0 | -0.38% |
| Sep 17, 2026 | $2.68 | $2.55 | $0.1299 | 159,967.0 | +3.59% |
| Sep 16, 2026 | $2.59 | $2.46 | $0.13 | 110,536.0 | -0.40% |
| Sep 15, 2026 | $2.65 | $2.48 | $0.17 | 214,741.0 | -2.33% |
Xos Inc Stock (XOS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xos Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XOS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xos Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xos Inc Stock (XOS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $3.46 | $2.98 | $0.48 | 1,580,795.0 | +0.00% |
| Sep, 2026 | $3.25 | $2.44 | $0.8141 | 4,342,584.0 | +0.95% |
| Aug, 2026 | $4.95 | $1.85 | $3.10 | 151,769,570.0 | +50.36% |
| Jul, 2026 | $3.14 | $1.92 | $1.22 | 2,342,064.0 | -30.63% |
| Jun, 2026 | $8.27 | $2.23 | $6.04 | 143,517,899.0 | +32.46% |
| May, 2026 | $2.36 | $1.71 | $0.6499 | 12,367,213.0 | +30.29% |
| Apr, 2026 | $1.89 | $1.60 | $0.2927 | 443,939.0 | +7.36% |
| Mar, 2026 | $2.21 | $1.60 | $0.61 | 709,810.0 | -22.75% |
| Feb, 2026 | $2.69 | $1.98 | $0.71 | 553,745.0 | -20.68% |
| Jan, 2026 | $3.10 | $1.81 | $1.29 | 1,151,179.0 | +46.96% |
Xos Inc Stock (XOS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.55 | $1.79 | $0.7625 | 1,189,885.0 | -23.73% |
| Nov, 2025 | $2.72 | $2.12 | $0.5964 | 539,824.0 | -13.24% |
| Oct, 2025 | $3.03 | $2.60 | $0.43 | 814,355.0 | +0.74% |
| Sep, 2025 | $3.09 | $2.21 | $0.88 | 1,644,860.0 | -4.59% |
| Aug, 2025 | $5.60 | $2.83 | $2.77 | 26,047,108.0 | -7.82% |
| Jul, 2025 | $3.59 | $3.00 | $0.5941 | 563,695.0 | +1.66% |
| Jun, 2025 | $3.60 | $3.00 | $0.60 | 402,628.0 | -8.48% |
| May, 2025 | $4.06 | $3.23 | $0.83 | 414,786.0 | -13.39% |
| Apr, 2025 | $4.00 | $2.73 | $1.27 | 786,316.0 | +26.58% |
| Mar, 2025 | $4.59 | $2.91 | $1.68 | 2,532,164.0 | -33.70% |
| Feb, 2025 | $9.15 | $2.95 | $6.20 | 101,270,483.0 | +46.93% |
| Jan, 2025 | $3.82 | $2.93 | $0.8916 | 449,885.0 | -4.63% |
Xos Inc Stock (XOS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.32 | $2.92 | $1.40 | 620,235.0 | -18.96% |
| Nov, 2024 | $5.45 | $3.65 | $1.80 | 871,024.0 | -5.80% |
| Oct, 2024 | $5.00 | $4.38 | $0.62 | 431,823.0 | -1.54% |
| Sep, 2024 | $5.13 | $4.52 | $0.6103 | 331,612.0 | -9.36% |
| Aug, 2024 | $6.15 | $4.80 | $1.35 | 415,726.0 | -17.97% |
| Jul, 2024 | $6.94 | $6.10 | $0.84 | 207,421.0 | -11.43% |
| Jun, 2024 | $7.95 | $6.60 | $1.35 | 301,502.0 | -12.97% |
| May, 2024 | $9.22 | $7.13 | $2.09 | 394,205.0 | +3.25% |
| Apr, 2024 | $10.84 | $7.20 | $3.64 | 387,639.0 | -24.90% |
| Mar, 2024 | $14.86 | $9.15 | $5.71 | 480,730.0 | +12.78% |
| Feb, 2024 | $9.24 | $7.54 | $1.70 | 190,751.0 | +11.00% |
| Jan, 2024 | $9.75 | $6.98 | $2.77 | 337,487.0 | +2.51% |
0.28%
1.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):