5 DAY PERFORMANCE
+4.46%
1 MONTH PERFORMANCE
+2.28%
3 MONTH PERFORMANCE
-4.99%
6 MONTH PERFORMANCE
-8.18%
YEAR-TO-DATE PERFORMANCE
+43.03%
1 YEAR PERFORMANCE
+41.29%
XPO Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $180.61 | $181.95 (0.74%) | $184.26 | $180.51 | 897.70 K | $21.29 B |
| 10/07/2026 | $182.66 | $180.36 (-1.26%) | $183.93 | $179.82 | 1.43 M | $21.10 B |
| 10/06/2026 | $184.58 | $183.49 (-0.59%) | $185.90 | $182.41 | 1.09 M | $21.47 B |
| 10/05/2026 | $185.15 | $182.86 (-1.24%) | $186.80 | $179.81 | 1.38 M | $21.39 B |
| 10/02/2026 | $182.63 | $186.09 (1.89%) | $189.32 | $182.63 | 1.36 M | $21.77 B |
| 10/01/2026 | $173.78 | $179.73 (3.42%) | $180.07 | $173.47 | 1.01 M | $21.03 B |
| 09/30/2026 | $177.50 | $175.98 (-0.86%) | $178.32 | $174.38 | 849.17 K | $20.59 B |
| 09/29/2026 | $176.87 | $177.37 (0.28%) | $179.52 | $176.69 | 792.41 K | $20.75 B |
| 09/28/2026 | $172.94 | $176.66 (2.15%) | $178.82 | $171.39 | 1.40 M | $20.67 B |
| 09/25/2026 | $175.63 | $173.17 (-1.4%) | $176.97 | $172.18 | 1.38 M | $20.26 B |
| 09/24/2026 | $179.11 | $176.12 (-1.67%) | $182.08 | $175.68 | 1.09 M | $20.61 B |
| 09/23/2026 | $180.51 | $179.92 (-0.33%) | $183.97 | $176.31 | 1.25 M | $21.05 B |
| 09/22/2026 | $176.06 | $177.67 (0.91%) | $180.86 | $175.74 | 947.90 K | $20.79 B |
| 09/21/2026 | $174.90 | $174.34 (-0.32%) | $176.27 | $170.45 | 978.23 K | $20.40 B |
| 09/18/2026 | $175.13 | $174.25 (-0.5%) | $175.83 | $172.00 | 1.80 M | $20.39 B |
| 09/17/2026 | $178.42 | $175.34 (-1.73%) | $178.88 | $171.69 | 1.27 M | $20.51 B |
| 09/16/2026 | $174.87 | $174.41 (-0.26%) | $176.74 | $171.59 | 1.44 M | $20.41 B |
| 09/15/2026 | $181.02 | $178.24 (-1.54%) | $182.09 | $177.03 | 1.02 M | $20.85 B |
| 09/14/2026 | $178.52 | $180.49 (1.1%) | $181.05 | $176.68 | 1.02 M | $21.12 B |
| 09/11/2026 | $184.52 | $182.18 (-1.27%) | $186.98 | $179.90 | 731.40 K | $21.32 B |
| 09/10/2026 | $185.75 | $182.34 (-1.84%) | $188.18 | $181.56 | 753.00 K | $21.33 B |
| 09/09/2026 | $188.21 | $184.25 (-2.1%) | $190.60 | $183.90 | 1.27 M | $21.56 B |
| 09/08/2026 | $193.16 | $190.06 (-1.6%) | $195.90 | $189.52 | 988.41 K | $22.24 B |
| 09/04/2026 | $183.68 | $193.10 (5.13%) | $193.57 | $183.68 | 1.38 M | $22.59 B |
| 09/03/2026 | $186.73 | $184.80 (-1.03%) | $189.05 | $181.50 | 1.06 M | $21.62 B |
| 09/02/2026 | $185.20 | $185.98 (0.42%) | $188.30 | $181.97 | 936.27 K | $21.76 B |
| 09/01/2026 | $193.38 | $185.09 (-4.29%) | $196.56 | $184.59 | 1.25 M | $21.66 B |
| 08/31/2026 | $188.56 | $193.99 (2.88%) | $194.87 | $188.56 | 1.31 M | $22.70 B |
| 08/28/2026 | $191.83 | $188.56 (-1.7%) | $194.23 | $186.54 | 638.50 K | $22.06 B |
| 08/27/2026 | $191.56 | $191.61 (0.03%) | $194.16 | $190.61 | 507.02 K | $22.42 B |
| 08/26/2026 | $191.88 | $192.46 (0.3%) | $194.88 | $190.99 | 714.20 K | $22.52 B |
| 08/25/2026 | $194.60 | $191.93 (-1.37%) | $195.37 | $191.83 | 626.11 K | $22.46 B |
| 08/24/2026 | $198.92 | $191.99 (-3.48%) | $199.94 | $189.00 | 974.50 K | $22.46 B |
| 08/21/2026 | $199.52 | $197.74 (-0.89%) | $201.27 | $195.60 | 831.28 K | $23.14 B |
| 08/20/2026 | $195.53 | $196.84 (0.67%) | $197.95 | $194.00 | 708.70 K | $23.03 B |
| 08/19/2026 | $205.11 | $197.43 (-3.74%) | $206.03 | $195.95 | 1.10 M | $23.10 B |
| 08/18/2026 | $209.71 | $202.72 (-3.33%) | $209.98 | $201.97 | 929.43 K | $23.72 B |
| 08/17/2026 | $210.64 | $210.99 (0.17%) | $214.05 | $210.39 | 620.87 K | $24.69 B |
| 08/14/2026 | $209.64 | $211.06 (0.68%) | $213.79 | $209.64 | 879.34 K | $24.69 B |
| 08/13/2026 | $209.93 | $211.07 (0.54%) | $215.00 | $209.80 | 755.85 K | $24.70 B |
| 08/12/2026 | $204.02 | $208.94 (2.41%) | $210.72 | $204.00 | 995.25 K | $24.45 B |
| 08/11/2026 | $200.93 | $203.40 (1.23%) | $204.65 | $198.48 | 684.71 K | $23.80 B |
| 08/10/2026 | $199.91 | $200.48 (0.29%) | $204.06 | $199.50 | 655.20 K | $23.46 B |
| 08/07/2026 | $197.23 | $202.58 (2.71%) | $202.70 | $196.44 | 811.82 K | $23.70 B |
| 08/06/2026 | $200.04 | $196.35 (-1.84%) | $202.00 | $196.21 | 814.44 K | $22.97 B |
| 08/05/2026 | $203.06 | $200.18 (-1.42%) | $205.04 | $199.76 | 725.70 K | $23.42 B |
| 08/04/2026 | $198.00 | $203.29 (2.67%) | $203.58 | $197.67 | 1.06 M | $23.78 B |
| 08/03/2026 | $199.89 | $197.01 (-1.44%) | $202.13 | $194.01 | 905.94 K | $23.05 B |
| 07/31/2026 | $202.85 | $200.97 (-0.93%) | $205.75 | $197.78 | 1.11 M | $23.51 B |
| 07/30/2026 | $207.73 | $199.26 (-4.08%) | $207.73 | $193.96 | 2.38 M | $23.31 B |
| 07/29/2026 | $202.55 | $199.38 (-1.57%) | $206.50 | $197.34 | 1.49 M | $23.33 B |
| 07/28/2026 | $208.50 | $204.73 (-1.81%) | $208.85 | $203.56 | 1.01 M | $23.95 B |
| 07/27/2026 | $213.07 | $208.20 (-2.29%) | $214.03 | $203.22 | 1.09 M | $24.36 B |
| 07/24/2026 | $213.74 | $213.01 (-0.34%) | $216.15 | $211.19 | 954.50 K | $24.92 B |
| 07/23/2026 | $215.67 | $214.16 (-0.7%) | $216.30 | $209.79 | 1.07 M | $25.06 B |
| 07/22/2026 | $214.01 | $213.65 (-0.17%) | $215.31 | $211.18 | 687.03 K | $25.00 B |
| 07/21/2026 | $213.30 | $214.72 (0.67%) | $214.96 | $211.34 | 1.21 M | $25.12 B |
| 07/20/2026 | $215.88 | $210.61 (-2.44%) | $215.88 | $210.43 | 798.73 K | $24.64 B |
| 07/17/2026 | $216.61 | $215.02 (-0.73%) | $220.49 | $213.89 | 877.40 K | $25.16 B |
| 07/16/2026 | $208.13 | $219.29 (5.36%) | $219.88 | $208.13 | 1.29 M | $25.66 B |
| 07/15/2026 | $210.96 | $204.82 (-2.91%) | $210.97 | $203.79 | 878.90 K | $23.96 B |
| 07/14/2026 | $211.77 | $209.97 (-0.85%) | $213.61 | $207.83 | 711.71 K | $24.57 B |
| 07/13/2026 | $207.69 | $209.45 (0.85%) | $212.34 | $207.69 | 861.45 K | $24.51 B |
| 07/10/2026 | $209.60 | $207.88 (-0.82%) | $210.83 | $204.40 | 548.10 K | $24.32 B |
| 07/09/2026 | $202.40 | $208.03 (2.78%) | $212.22 | $202.40 | 663.20 K | $24.34 B |
| 07/08/2026 | $202.87 | $204.59 (0.85%) | $204.98 | $198.32 | 798.40 K | $23.94 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.
