Get the Stockscreener App
142.92
1.47%
2.07
After Hours:
142.92
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 December 05, 2025, is $142.92.
- Xpo Inc all-time high stock price is $161.00, occurred on December 17, 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 692.24% to $142.92 now.
- The 52-week high stock price for XPO is $161.00, representing a 12.65% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for XPO is $85.06, indicating a -40.48% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Xpo Inc (XPO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $144.3 | $140.1 | $4.20 | 1,263,998.0 | +1.47% |
| Dec 04, 2025 | $142.2 | $139.1 | $3.14 | 873,468.0 | +0.78% |
| Dec 03, 2025 | $142.6 | $135.0 | $7.63 | 1,634,708.0 | +3.26% |
| Dec 02, 2025 | $137.9 | $130.0 | $7.86 | 3,731,309.0 | -5.63% |
| Dec 01, 2025 | $146.3 | $140.9 | $5.41 | 1,491,046.0 | +0.96% |
| Nov 28, 2025 | $143.4 | $141.5 | $1.90 | 433,978.0 | +0.23% |
| Nov 26, 2025 | $143.1 | $139.5 | $3.61 | 1,324,586.0 | +1.24% |
| Nov 25, 2025 | $140.4 | $134.0 | $6.38 | 1,735,918.0 | +4.63% |
| Nov 24, 2025 | $134.7 | $131.4 | $3.27 | 938,388.0 | +0.96% |
| Nov 21, 2025 | $138.1 | $125.4 | $12.63 | 1,708,441.0 | +5.48% |
| Nov 20, 2025 | $130.9 | $124.8 | $6.09 | 1,216,339.0 | -0.85% |
| Nov 19, 2025 | $130.7 | $125.0 | $5.75 | 1,311,797.0 | -1.64% |
| Nov 18, 2025 | $130.7 | $126.5 | $4.25 | 913,522.0 | +0.71% |
| Nov 17, 2025 | $134.0 | $127.7 | $6.26 | 1,436,797.0 | -4.36% |
| Nov 14, 2025 | $136.6 | $133.3 | $3.22 | 1,100,116.0 | -1.27% |
| Nov 13, 2025 | $142.0 | $134.6 | $7.41 | 1,082,222.0 | -3.58% |
| Nov 12, 2025 | $141.9 | $138.3 | $3.66 | 912,304.0 | +1.61% |
| Nov 11, 2025 | $139.3 | $136.4 | $2.95 | 936,564.0 | -0.81% |
| Nov 10, 2025 | $142.9 | $137.8 | $5.01 | 1,174,704.0 | -0.97% |
| Nov 07, 2025 | $140.9 | $134.4 | $6.53 | 767,586.0 | +3.33% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $146.3 | $130.0 | $16.31 | 10,258,527.0 | +0.61% |
| Nov, 2025 | $144.0 | $124.8 | $19.19 | 21,480,983.0 | -1.26% |
| Oct, 2025 | $144.5 | $121.5 | $23.05 | 32,004,054.0 | +11.29% |
| Sep, 2025 | $137.2 | $122.1 | $15.08 | 23,076,989.0 | -0.33% |
| Aug, 2025 | $138.0 | $116.7 | $21.32 | 25,058,137.0 | +7.82% |
| Jul, 2025 | $141.6 | $119.5 | $22.05 | 24,034,102.0 | -4.75% |
| Jun, 2025 | $128.3 | $110.8 | $17.50 | 28,298,644.0 | +10.95% |
| May, 2025 | $129.3 | $103.7 | $25.63 | 36,253,897.0 | +7.27% |
| Apr, 2025 | $112.2 | $85.06 | $27.18 | 49,563,966.0 | -1.36% |
| Mar, 2025 | $125.5 | $103.3 | $22.21 | 35,505,874.0 | -12.51% |
| Feb, 2025 | $155.1 | $116.9 | $38.22 | 29,605,199.0 | -8.01% |
| Jan, 2025 | $142.8 | $130.3 | $12.44 | 28,562,892.0 | +1.92% |
Xpo Inc Stock (XPO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $161.0 | $129.6 | $31.35 | 34,152,155.0 | -13.00% |
| Nov, 2024 | $156.8 | $129.8 | $27.02 | 24,268,851.0 | +16.76% |
| 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% |
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):