Get the Stockscreener App
144.47
0.91%
-1.32
After Hours:
144.47
Xpo Inc Stock (XPO) Price History
The historical daily chart and data for Xpo Inc stock (XPO), show that the latest closing stock price as of November 18, 2024, is $144.47.
- Xpo Inc all-time high stock price is $156.85, occurred on November 11, 2024.
- The lowest Xpo Inc stock price recorded was $18.04 on January 20, 2016. Since then, Xpo Inc's stock price has risen over 700.83% to $144.47 now.
- The 52-week high stock price for XPO is $156.85, representing a 8.57% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for XPO is $78.72, indicating a -45.51% decrease from the current share price, occurred on December 07, 2023.
- The closing price of Xpo Inc (XPO) stock in the beginning of 2023 was $75.49. The stock closed the year at $33.29, a loss of over -55.90% for the year.
The table below shows more information about XPO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $147.8 | $144.3 | $3.47 | 1,340,070.0 | -0.91% |
| Nov 15, 2024 | $148.5 | $144.8 | $3.75 | 1,023,967.0 | -2.11% |
| Nov 14, 2024 | $151.0 | $148.2 | $2.75 | 902,645.0 | -0.39% |
| Nov 13, 2024 | $152.8 | $149.5 | $3.34 | 1,053,682.0 | -1.34% |
| Nov 12, 2024 | $155.3 | $150.8 | $4.41 | 1,150,465.0 | -2.35% |
| Nov 11, 2024 | $156.8 | $153.1 | $3.75 | 1,364,140.0 | +1.94% |
| Nov 08, 2024 | $152.6 | $148.8 | $3.81 | 1,410,902.0 | +1.10% |
| Nov 07, 2024 | $153.1 | $149.5 | $3.58 | 1,318,179.0 | -0.75% |
| Nov 06, 2024 | $155.0 | $148.6 | $6.40 | 3,221,672.0 | +9.78% |
| Nov 05, 2024 | $138.8 | $131.7 | $7.07 | 2,130,630.0 | +3.52% |
| Nov 04, 2024 | $133.7 | $129.8 | $3.86 | 1,319,994.0 | +2.54% |
| Nov 01, 2024 | $132.0 | $129.8 | $2.19 | 846,299.0 | -0.26% |
| Oct 31, 2024 | $135.0 | $130.5 | $4.53 | 1,523,619.0 | -2.58% |
| Oct 30, 2024 | $138.7 | $126.9 | $11.84 | 4,259,001.0 | +11.43% |
| Oct 29, 2024 | $120.7 | $118.2 | $2.47 | 2,028,265.0 | +0.58% |
| Oct 28, 2024 | $119.7 | $117.1 | $2.63 | 1,063,357.0 | +1.58% |
| Oct 25, 2024 | $119.3 | $113.1 | $6.21 | 2,072,584.0 | +5.08% |
| Oct 24, 2024 | $112.5 | $109.5 | $2.98 | 1,348,728.0 | +2.32% |
| Oct 23, 2024 | $109.9 | $105.9 | $3.97 | 1,910,434.0 | -1.23% |
| Oct 22, 2024 | $111.1 | $108.2 | $2.86 | 1,344,487.0 | +1.00% |
Xpo Inc Stock (XPO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xpo Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XPO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xpo Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xpo Inc Stock (XPO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $156.8 | $129.8 | $27.02 | 18,422,715.0 | +10.68% |
| Oct, 2024 | $138.7 | $103.9 | $34.77 | 35,237,987.0 | +21.41% |
| Sep, 2024 | $117.3 | $97.03 | $20.23 | 30,427,992.0 | -6.20% |
| Aug, 2024 | $126.2 | $101.0 | $25.14 | 29,500,580.0 | -0.24% |
| Jul, 2024 | $119.6 | $100.4 | $19.19 | 33,972,541.0 | +8.23% |
| Jun, 2024 | $109.7 | $97.10 | $12.64 | 31,026,240.0 | -0.78% |
| May, 2024 | $122.5 | $104.3 | $18.29 | 33,957,681.0 | -0.45% |
| Apr, 2024 | $130.5 | $103.7 | $26.80 | 29,977,312.0 | -11.94% |
| Mar, 2024 | $129.4 | $118.9 | $10.53 | 22,943,742.0 | +1.42% |
| Feb, 2024 | $123.8 | $82.78 | $41.06 | 35,659,414.0 | +40.82% |
| Jan, 2024 | $89.16 | $80.26 | $8.90 | 25,381,909.0 | -2.45% |
Xpo Inc Stock (XPO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $90.84 | $78.72 | $12.12 | 28,379,704.0 | +1.52% |
| Nov, 2023 | $89.75 | $75.48 | $14.26 | 27,696,705.0 | +13.81% |
| Oct, 2023 | $80.42 | $65.80 | $14.62 | 42,813,190.0 | +1.54% |
| Sep, 2023 | $76.49 | $67.21 | $9.28 | 29,253,058.0 | +0.04% |
| Aug, 2023 | $76.77 | $64.70 | $12.07 | 36,198,379.0 | +7.78% |
| Jul, 2023 | $72.85 | $56.81 | $16.04 | 44,844,800.0 | +17.36% |
| Jun, 2023 | $59.85 | $46.80 | $13.05 | 36,330,592.0 | +25.72% |
| May, 2023 | $49.20 | $42.86 | $6.34 | 41,598,514.0 | +6.22% |
| Apr, 2023 | $44.86 | $29.02 | $15.84 | 54,703,946.0 | +38.50% |
| Mar, 2023 | $38.17 | $29.51 | $8.66 | 37,286,289.0 | -4.38% |
| Feb, 2023 | $45.06 | $33.36 | $11.70 | 40,733,425.0 | -16.31% |
| Jan, 2023 | $40.59 | $32.02 | $8.56 | 28,035,590.0 | +19.74% |
Xpo Inc Stock (XPO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $40.32 | $32.85 | $7.47 | 25,372,531.0 | -13.80% |
| Nov, 2022 | $40.62 | $30.54 | $10.09 | 39,489,863.0 | -25.36% |
| Oct, 2022 | $53.21 | $44.03 | $9.18 | 32,092,219.0 | +16.22% |
| Sep, 2022 | $55.25 | $41.67 | $13.58 | 32,602,493.0 | -15.07% |
| Aug, 2022 | $61.67 | $52.04 | $9.63 | 33,063,928.0 | -12.25% |
| Jul, 2022 | $59.90 | $45.09 | $14.81 | 22,370,943.0 | +24.04% |
| Jun, 2022 | $57.08 | $45.25 | $11.83 | 29,712,252.0 | -9.88% |
| May, 2022 | $57.36 | $46.41 | $10.95 | 35,026,809.0 | -0.65% |
| Apr, 2022 | $73.40 | $51.80 | $21.60 | 40,673,409.0 | -26.11% |
| Mar, 2022 | $79.63 | $59.22 | $20.41 | 37,496,865.0 | +0.17% |
| Feb, 2022 | $73.45 | $62.30 | $11.15 | 32,826,119.0 | +9.84% |
| Jan, 2022 | $78.39 | $61.63 | $16.76 | 27,775,151.0 | -14.54% |
0.80%
1.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):