Get the Stockscreener App
135.25
7.05%
-10.26
Pre-market:
135.00
-0.25
-0.18%
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 20, 2024, is $135.25.
- 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 649.72% to $135.25 now.
- The 52-week high stock price for XPO is $161.00, representing a 19.04% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for XPO is $80.26, indicating a -40.66% decrease from the current share price, occurred on January 17, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $144.5 | $131.0 | $13.53 | 4,952,558.0 | -7.05% |
| Dec 19, 2024 | $150.7 | $144.3 | $6.41 | 1,506,963.0 | -1.34% |
| Dec 18, 2024 | $158.7 | $146.1 | $12.62 | 1,947,978.0 | -6.62% |
| Dec 17, 2024 | $161.0 | $156.6 | $4.38 | 1,946,829.0 | -0.16% |
| Dec 16, 2024 | $159.7 | $155.5 | $4.15 | 1,589,250.0 | +1.22% |
| Dec 13, 2024 | $159.1 | $155.8 | $3.31 | 1,368,424.0 | -1.18% |
| Dec 12, 2024 | $158.9 | $155.0 | $3.94 | 1,158,880.0 | +0.03% |
| Dec 11, 2024 | $158.4 | $155.2 | $3.19 | 1,967,077.0 | +2.20% |
| Dec 10, 2024 | $159.4 | $152.4 | $7.03 | 2,487,834.0 | +0.79% |
| Dec 09, 2024 | $156.8 | $148.6 | $8.19 | 2,938,842.0 | +1.24% |
| Dec 06, 2024 | $154.2 | $149.9 | $4.33 | 1,034,747.0 | +0.82% |
| Dec 05, 2024 | $155.5 | $150.2 | $5.37 | 1,187,630.0 | -3.06% |
| Dec 04, 2024 | $155.6 | $149.8 | $5.74 | 1,483,682.0 | +1.15% |
| Dec 03, 2024 | $155.4 | $152.0 | $3.44 | 1,371,503.0 | -0.76% |
| Dec 02, 2024 | $155.8 | $151.7 | $4.14 | 1,487,144.0 | +1.39% |
| Nov 29, 2024 | $153.4 | $151.0 | $2.40 | 478,288.0 | +1.46% |
| Nov 27, 2024 | $152.8 | $148.6 | $4.12 | 657,028.0 | -0.73% |
| Nov 26, 2024 | $151.5 | $148.4 | $3.08 | 1,375,967.0 | -0.18% |
| Nov 25, 2024 | $153.7 | $149.8 | $3.88 | 1,341,840.0 | +1.76% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $161.0 | $131.0 | $30.03 | 33,381,899.0 | -11.26% |
| 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% |
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% |
4.35%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):