Get the Stockscreener App
202.92
0.32%
-0.65
After Hours:
202.92
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 May 22, 2026, is $202.92.
- Xpo Inc all-time high stock price is $231.46, occurred on April 17, 2026.
- The lowest Xpo Inc stock price recorded was $18.04 on January 20, 2016. Since then, Xpo Inc's stock price has risen over 1,025% to $202.92 now.
- The 52-week high stock price for XPO is $231.46, representing a 14.06% increase from the current share price, occurred on April 17, 2026.
- The 52-week low stock price for XPO is $110.78, indicating a -45.41% decrease from the current share price, occurred on June 02, 2025.
- The closing price of Xpo Inc (XPO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $206.7 | $200.3 | $6.42 | 1,136,262.0 | -0.32% |
| May 21, 2026 | $209.6 | $200.0 | $9.53 | 1,253,503.0 | -3.40% |
| May 20, 2026 | $211.6 | $202.3 | $9.32 | 1,432,414.0 | +4.17% |
| May 19, 2026 | $203.3 | $195.5 | $7.83 | 929,049.0 | +0.92% |
| May 18, 2026 | $204.9 | $199.2 | $5.72 | 1,040,534.0 | -1.85% |
| May 15, 2026 | $204.9 | $198.0 | $6.97 | 1,200,224.0 | -0.64% |
| May 14, 2026 | $211.0 | $195.6 | $15.33 | 1,846,776.0 | +3.67% |
| May 13, 2026 | $198.8 | $193.8 | $4.97 | 1,484,280.0 | +1.15% |
| May 12, 2026 | $202.6 | $193.3 | $9.24 | 1,868,036.0 | -2.77% |
| May 11, 2026 | $204.6 | $200.6 | $3.92 | 840,584.0 | -1.42% |
| May 08, 2026 | $208.5 | $202.6 | $5.88 | 1,274,203.0 | -1.15% |
| May 07, 2026 | $214.8 | $205.1 | $9.71 | 1,306,883.0 | -2.22% |
| May 06, 2026 | $215.3 | $209.2 | $6.07 | 1,322,516.0 | +1.94% |
| May 05, 2026 | $208.8 | $201.8 | $7.10 | 1,182,088.0 | +3.80% |
| May 04, 2026 | $209.8 | $199.2 | $10.67 | 2,222,023.0 | -7.12% |
| May 01, 2026 | $223.4 | $211.4 | $11.96 | 2,131,969.0 | -2.20% |
| Apr 30, 2026 | $221.6 | $213.6 | $8.07 | 1,684,052.0 | +1.58% |
| Apr 29, 2026 | $227.9 | $214.0 | $13.89 | 1,479,713.0 | -2.39% |
| Apr 28, 2026 | $223.1 | $219.6 | $3.51 | 1,226,525.0 | +0.91% |
| Apr 27, 2026 | $226.1 | $219.2 | $6.82 | 1,233,212.0 | -1.65% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $223.4 | $193.3 | $30.08 | 23,607,606.0 | -7.82% |
| Apr, 2026 | $231.5 | $194.0 | $37.50 | 25,872,298.0 | +13.15% |
| Mar, 2026 | $220.5 | $177.6 | $42.94 | 33,654,336.0 | -7.56% |
| Feb, 2026 | $212.7 | $146.8 | $65.96 | 51,040,373.0 | +42.10% |
| Jan, 2026 | $155.9 | $135.1 | $20.81 | 24,378,863.0 | +8.98% |
Xpo Inc Stock (XPO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $154.8 | $130.0 | $24.84 | 33,195,800.0 | -3.08% |
| 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% |
1.56%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):