Get the Stockscreener App
111.01
0.25%
-0.11
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 April 29, 2024, is $111.01.
- XPO Inc all-time high stock price is $153.45, occurred on June 16, 2021.
- The lowest XPO Inc stock price recorded was $18.04 on January 20, 2016. Since then, XPO Inc's stock price has risen over 515.35% to $111.01 now.
- The 52-week high stock price for XPO is $130.51, representing a 17.57% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for XPO is $42.86, indicating a -61.39% decrease from the current share price, occurred on May 02, 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 |
|---|---|---|---|---|---|
| Apr 29, 2024 | $112.8 | $108.9 | $3.86 | 1,484,089.0 | +0.05% |
| Apr 26, 2024 | $112.5 | $103.7 | $8.82 | 4,819,959.0 | -6.22% |
| Apr 25, 2024 | $120.3 | $115.0 | $5.28 | 1,425,462.0 | +0.66% |
| Apr 24, 2024 | $122.7 | $108.5 | $14.12 | 2,714,593.0 | -2.78% |
| Apr 23, 2024 | $121.3 | $117.0 | $4.22 | 967,708.0 | +4.08% |
| Apr 22, 2024 | $117.7 | $114.7 | $3.07 | 836,887.0 | +1.41% |
| Apr 19, 2024 | $117.1 | $112.5 | $4.56 | 1,174,216.0 | -0.76% |
| Apr 18, 2024 | $119.9 | $114.5 | $5.38 | 1,335,159.0 | -3.06% |
| Apr 17, 2024 | $121.1 | $115.7 | $5.43 | 1,902,634.0 | -2.71% |
| Apr 16, 2024 | $123.3 | $120.1 | $3.27 | 1,327,772.0 | -0.84% |
| Apr 15, 2024 | $128.9 | $122.5 | $6.44 | 1,028,534.0 | -1.93% |
| Apr 12, 2024 | $126.1 | $124.1 | $1.98 | 701,079.0 | -0.88% |
| Apr 11, 2024 | $127.2 | $124.6 | $2.58 | 709,123.0 | +0.96% |
| Apr 10, 2024 | $127.1 | $124.4 | $2.70 | 656,010.0 | -1.28% |
| Apr 09, 2024 | $128.5 | $122.2 | $6.34 | 1,143,419.0 | -1.01% |
| Apr 08, 2024 | $130.5 | $128.2 | $2.36 | 752,046.0 | +0.37% |
| Apr 05, 2024 | $128.2 | $123.6 | $4.65 | 1,307,111.0 | +4.73% |
| Apr 04, 2024 | $127.7 | $121.5 | $6.22 | 832,097.0 | -1.08% |
| Apr 03, 2024 | $124.6 | $121.4 | $3.22 | 746,579.0 | +2.10% |
| Apr 02, 2024 | $121.3 | $117.5 | $3.81 | 743,694.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $130.5 | $103.7 | $26.80 | 27,315,524.0 | -9.08% |
| 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% |
1.63%
0.54%
Cap:
|
Volume (24h):