Get the Stockscreener App
118.47
1.54%
1.80
After Hours:
118.47
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 June 06, 2025, is $118.47.
- 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 556.71% to $118.47 now.
- The 52-week high stock price for XPO is $161.00, representing a 35.90% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for XPO is $85.06, indicating a -28.20% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $119.5 | $117.1 | $2.42 | 1,235,257.0 | +1.54% |
| Jun 05, 2025 | $119.2 | $114.3 | $4.89 | 1,786,218.0 | +1.51% |
| Jun 04, 2025 | $115.7 | $112.9 | $2.77 | 1,216,552.0 | -0.04% |
| Jun 03, 2025 | $116.3 | $112.0 | $4.32 | 1,369,083.0 | +1.85% |
| Jun 02, 2025 | $114.9 | $110.8 | $4.16 | 2,408,341.0 | -0.83% |
| May 30, 2025 | $117.2 | $113.1 | $4.02 | 2,053,589.0 | -3.16% |
| May 29, 2025 | $119.7 | $116.5 | $3.25 | 1,445,615.0 | -0.66% |
| May 28, 2025 | $120.5 | $118.1 | $2.39 | 1,146,622.0 | -0.41% |
| May 27, 2025 | $119.4 | $117.6 | $1.79 | 1,096,992.0 | +1.55% |
| May 23, 2025 | $118.2 | $115.8 | $2.43 | 1,031,344.0 | -1.50% |
| May 22, 2025 | $120.6 | $118.5 | $2.13 | 1,855,195.0 | -1.53% |
| May 21, 2025 | $123.5 | $119.7 | $3.83 | 1,121,867.0 | -3.06% |
| May 20, 2025 | $126.6 | $123.9 | $2.76 | 877,441.0 | -0.99% |
| May 19, 2025 | $127.0 | $124.3 | $2.72 | 1,619,739.0 | -1.88% |
| May 16, 2025 | $128.2 | $125.2 | $3.03 | 1,537,503.0 | +1.93% |
| May 15, 2025 | $128.3 | $125.5 | $2.73 | 1,947,751.0 | -1.60% |
| May 14, 2025 | $128.6 | $124.0 | $4.64 | 1,844,933.0 | +1.37% |
| May 13, 2025 | $128.2 | $124.8 | $3.44 | 2,342,171.0 | -0.40% |
| May 12, 2025 | $129.3 | $119.7 | $9.66 | 3,733,598.0 | +13.96% |
| May 09, 2025 | $112.9 | $110.2 | $2.75 | 955,457.0 | -0.94% |
| May 08, 2025 | $114.2 | $109.6 | $4.57 | 1,593,729.0 | +2.36% |
| May 07, 2025 | $111.3 | $108.6 | $2.70 | 1,581,917.0 | +1.64% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $119.5 | $110.8 | $8.70 | 9,250,708.0 | +4.08% |
| 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% |
1.34%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):