5 DAY PERFORMANCE
-2.56%
1 MONTH PERFORMANCE
-4.20%
3 MONTH PERFORMANCE
+4.74%
6 MONTH PERFORMANCE
+38.76%
YEAR-TO-DATE PERFORMANCE
+43.03%
1 YEAR PERFORMANCE
+56.22%
XPO Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $199.16 | $201.19 (1.02%) | $204.46 | $197.64 | 1.84 M | $23.54 B |
| 06/18/2026 | $204.17 | $199.50 (-2.29%) | $206.99 | $199.37 | 2.68 M | $23.34 B |
| 06/17/2026 | $214.57 | $201.79 (-5.96%) | $214.79 | $200.13 | 2.04 M | $23.61 B |
| 06/16/2026 | $221.92 | $214.27 (-3.45%) | $224.16 | $213.60 | 1.53 M | $25.07 B |
| 06/15/2026 | $230.71 | $220.74 (-4.32%) | $231.01 | $217.27 | 1.44 M | $25.83 B |
| 06/12/2026 | $230.24 | $228.33 (-0.83%) | $232.05 | $225.74 | 1.75 M | $26.71 B |
| 06/11/2026 | $219.32 | $227.65 (3.8%) | $228.38 | $217.92 | 863.32 K | $26.64 B |
| 06/10/2026 | $211.70 | $216.26 (2.15%) | $221.85 | $208.35 | 2.30 M | $25.30 B |
| 06/09/2026 | $227.34 | $227.58 (0.11%) | $232.00 | $216.50 | 1.38 M | $26.63 B |
| 06/08/2026 | $220.51 | $224.66 (1.88%) | $227.85 | $219.10 | 2.04 M | $26.29 B |
| 06/05/2026 | $218.60 | $218.94 (0.16%) | $224.89 | $216.95 | 1.03 M | $25.62 B |
| 06/04/2026 | $221.39 | $219.26 (-0.96%) | $221.99 | $210.62 | 1.99 M | $25.65 B |
| 06/03/2026 | $216.32 | $218.69 (1.1%) | $222.00 | $213.12 | 968.01 K | $25.59 B |
| 06/02/2026 | $218.99 | $216.94 (-0.94%) | $220.32 | $214.68 | 893.00 K | $25.38 B |
| 06/01/2026 | $212.20 | $221.21 (4.25%) | $221.62 | $209.83 | 1.35 M | $25.88 B |
| 05/29/2026 | $212.63 | $214.25 (0.76%) | $218.54 | $212.63 | 10.18 M | $25.07 B |
| 05/28/2026 | $211.09 | $214.03 (1.39%) | $218.32 | $209.15 | 1.06 M | $25.04 B |
| 05/27/2026 | $212.43 | $212.94 (0.24%) | $215.75 | $210.70 | 897.31 K | $24.91 B |
| 05/26/2026 | $204.71 | $210.75 (2.95%) | $212.49 | $203.00 | 1.29 M | $24.66 B |
| 05/22/2026 | $205.05 | $202.92 (-1.04%) | $206.69 | $200.27 | 1.14 M | $23.74 B |
| 05/21/2026 | $208.52 | $203.57 (-2.37%) | $209.57 | $200.04 | 1.25 M | $23.82 B |
| 05/20/2026 | $204.94 | $210.73 (2.83%) | $211.64 | $202.32 | 1.43 M | $24.66 B |
| 05/19/2026 | $199.47 | $202.30 (1.42%) | $203.34 | $195.52 | 929.05 K | $23.67 B |
| 05/18/2026 | $203.51 | $200.46 (-1.5%) | $204.93 | $199.21 | 1.04 M | $23.45 B |
| 05/15/2026 | $203.22 | $204.23 (0.5%) | $204.94 | $197.97 | 1.20 M | $23.89 B |
| 05/14/2026 | $199.46 | $205.55 (3.05%) | $210.96 | $195.63 | 1.85 M | $24.05 B |
| 05/13/2026 | $197.00 | $198.28 (0.65%) | $198.76 | $193.79 | 1.48 M | $23.20 B |
| 05/12/2026 | $200.00 | $196.02 (-1.99%) | $202.56 | $193.33 | 1.87 M | $22.93 B |
| 05/11/2026 | $204.51 | $201.60 (-1.42%) | $204.55 | $200.63 | 864.70 K | $23.59 B |
| 05/08/2026 | $208.48 | $204.50 (-1.91%) | $208.48 | $202.60 | 1.27 M | $23.93 B |
| 05/07/2026 | $213.73 | $206.88 (-3.2%) | $214.84 | $205.13 | 1.31 M | $24.20 B |
| 05/06/2026 | $211.90 | $211.58 (-0.15%) | $215.29 | $209.22 | 1.32 M | $24.75 B |
| 05/05/2026 | $201.75 | $207.55 (2.87%) | $208.85 | $201.75 | 1.18 M | $24.28 B |
| 05/04/2026 | $209.34 | $199.95 (-4.49%) | $209.82 | $199.15 | 2.22 M | $23.39 B |
| 05/01/2026 | $222.66 | $215.28 (-3.31%) | $223.41 | $211.45 | 2.13 M | $25.19 B |
| 04/30/2026 | $215.05 | $220.13 (2.36%) | $221.64 | $213.56 | 1.68 M | $25.76 B |
| 04/29/2026 | $222.22 | $216.71 (-2.48%) | $227.90 | $214.01 | 1.48 M | $25.36 B |
| 04/28/2026 | $221.82 | $222.01 (0.09%) | $223.11 | $219.60 | 1.23 M | $25.98 B |
| 04/27/2026 | $223.37 | $220.00 (-1.51%) | $226.05 | $219.23 | 1.23 M | $25.74 B |
| 04/24/2026 | $224.21 | $223.68 (-0.24%) | $226.38 | $220.51 | 747.40 K | $26.17 B |
| 04/23/2026 | $226.03 | $224.76 (-0.56%) | $228.33 | $221.69 | 854.72 K | $26.30 B |
| 04/22/2026 | $230.87 | $221.12 (-4.22%) | $230.87 | $220.23 | 949.79 K | $25.87 B |
| 04/21/2026 | $228.47 | $227.61 (-0.38%) | $230.99 | $223.15 | 965.74 K | $26.63 B |
| 04/20/2026 | $224.33 | $228.37 (1.8%) | $229.36 | $222.27 | 873.83 K | $26.72 B |
| 04/17/2026 | $225.85 | $225.02 (-0.37%) | $231.46 | $224.46 | 1.42 M | $26.33 B |
| 04/16/2026 | $212.54 | $222.12 (4.51%) | $222.22 | $211.59 | 2.15 M | $25.99 B |
| 04/15/2026 | $211.62 | $210.33 (-0.61%) | $214.86 | $208.64 | 821.15 K | $24.61 B |
| 04/14/2026 | $213.01 | $212.66 (-0.16%) | $217.04 | $209.84 | 1.17 M | $24.88 B |
| 04/13/2026 | $209.84 | $212.15 (1.1%) | $213.57 | $207.75 | 1.90 M | $24.82 B |
| 04/10/2026 | $212.25 | $212.74 (0.23%) | $214.56 | $210.78 | 809.52 K | $24.89 B |
| 04/09/2026 | $211.05 | $211.73 (0.32%) | $216.92 | $211.05 | 1.04 M | $24.77 B |
| 04/08/2026 | $210.01 | $211.70 (0.8%) | $216.89 | $210.01 | 1.53 M | $24.77 B |
| 04/07/2026 | $202.81 | $200.31 (-1.23%) | $205.92 | $199.95 | 1.62 M | $23.44 B |
| 04/06/2026 | $198.77 | $205.12 (3.19%) | $205.39 | $196.64 | 912.00 K | $24.00 B |
| 04/02/2026 | $194.77 | $200.52 (2.95%) | $207.51 | $193.96 | 1.18 M | $23.46 B |
| 04/01/2026 | $196.27 | $198.43 (1.1%) | $202.41 | $196.27 | 1.35 M | $23.22 B |
| 03/31/2026 | $190.24 | $194.55 (2.27%) | $196.32 | $187.20 | 1.01 M | $22.76 B |
| 03/30/2026 | $191.37 | $186.40 (-2.6%) | $191.37 | $184.00 | 917.05 K | $21.81 B |
| 03/27/2026 | $188.52 | $189.05 (0.28%) | $190.86 | $185.97 | 986.10 K | $22.12 B |
| 03/26/2026 | $189.97 | $191.39 (0.75%) | $192.59 | $187.35 | 1.13 M | $22.39 B |
| 03/25/2026 | $189.42 | $192.86 (1.82%) | $194.11 | $186.94 | 1.28 M | $22.56 B |
| 03/24/2026 | $182.44 | $186.33 (2.13%) | $192.74 | $181.72 | 2.25 M | $21.80 B |
| 03/23/2026 | $188.62 | $185.60 (-1.6%) | $192.17 | $184.93 | 2.53 M | $21.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
