Get the Stockscreener App
3.04
1.61%
-0.06
After Hours:
3.00
-0.04
-1.32%
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 September 02, 2026, is $3.04.
- 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 1,360% to $3.04 now.
- The 52-week high stock price for XOS is $8.2699, representing a 172.04% increase from the current share price, occurred on June 03, 2026.
- The 52-week low stock price for XOS is $1.60, indicating a -47.37% 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 $2.94. The stock closed the year at $0.4429, a loss of over -84.94% 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 |
|---|---|---|---|---|---|
| Sep 02, 2026 | $3.19 | $2.97 | $0.2223 | 229,572.0 | -1.94% |
| Sep 01, 2026 | $3.25 | $3.07 | $0.1836 | 401,567.0 | -1.59% |
| Aug 31, 2026 | $3.39 | $3.09 | $0.30 | 451,243.0 | -6.25% |
| Aug 28, 2026 | $3.58 | $3.31 | $0.2699 | 638,162.0 | -4.82% |
| Aug 27, 2026 | $3.68 | $3.38 | $0.30 | 991,324.0 | -1.94% |
| Aug 26, 2026 | $3.98 | $3.41 | $0.5682 | 2,670,251.0 | +2.27% |
| Aug 25, 2026 | $3.65 | $3.18 | $0.47 | 876,631.0 | +0.86% |
| Aug 24, 2026 | $3.73 | $3.26 | $0.4666 | 1,261,558.0 | -0.29% |
| Aug 21, 2026 | $3.86 | $3.29 | $0.57 | 1,646,276.0 | -5.91% |
| Aug 20, 2026 | $4.03 | $2.89 | $1.14 | 14,887,681.0 | +28.28% |
| Aug 19, 2026 | $4.09 | $2.83 | $1.26 | 7,620,661.0 | -34.68% |
| Aug 18, 2026 | $4.95 | $4.01 | $0.94 | 107,805,899.0 | +112.44% |
| Aug 17, 2026 | $2.16 | $2.05 | $0.1094 | 8,698,438.0 | -0.24% |
| Aug 14, 2026 | $2.19 | $1.85 | $0.34 | 535,845.0 | -18.80% |
| Aug 13, 2026 | $2.72 | $2.57 | $0.1506 | 309,167.0 | -1.90% |
| Aug 12, 2026 | $2.67 | $2.55 | $0.122 | 106,830.0 | -1.13% |
| Aug 11, 2026 | $2.78 | $2.64 | $0.1436 | 124,628.0 | -1.48% |
| Aug 10, 2026 | $2.77 | $2.61 | $0.1643 | 138,128.0 | -1.82% |
| Aug 07, 2026 | $2.77 | $2.65 | $0.1243 | 183,231.0 | +4.56% |
| Aug 06, 2026 | $2.93 | $2.58 | $0.3492 | 697,065.0 | -10.85% |
| Aug 05, 2026 | $3.04 | $2.69 | $0.35 | 1,504,709.0 | +12.17% |
| Aug 04, 2026 | $2.72 | $2.17 | $0.545 | 562,806.0 | +21.20% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $3.25 | $2.97 | $0.2841 | 631,139.0 | -3.49% |
| 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% |
2.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):