5 DAY PERFORMANCE
-1.54%
1 MONTH PERFORMANCE
-8.74%
3 MONTH PERFORMANCE
-4.20%
6 MONTH PERFORMANCE
-4.96%
YEAR-TO-DATE PERFORMANCE
+43.03%
1 YEAR PERFORMANCE
+41.48%
XPO Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $209.32 | $202.79 (-3.12%) | $209.34 | $201.17 | 900.34 K | $23.73 B |
| 07/06/2026 | $208.49 | $206.78 (-0.82%) | $211.13 | $206.53 | 646.90 K | $24.19 B |
| 07/02/2026 | $208.06 | $206.33 (-0.83%) | $211.12 | $202.47 | 1.32 M | $24.14 B |
| 07/01/2026 | $206.10 | $207.06 (0.47%) | $208.98 | $200.41 | 1.05 M | $24.23 B |
| 06/30/2026 | $206.86 | $205.29 (-0.76%) | $207.97 | $201.46 | 1.17 M | $24.02 B |
| 06/29/2026 | $200.85 | $206.14 (2.63%) | $206.86 | $200.44 | 1.44 M | $24.12 B |
| 06/26/2026 | $202.13 | $201.46 (-0.33%) | $203.97 | $200.00 | 3.22 M | $23.57 B |
| 06/25/2026 | $199.92 | $203.02 (1.55%) | $207.80 | $199.90 | 1.66 M | $23.75 B |
| 06/24/2026 | $199.26 | $196.83 (-1.22%) | $201.49 | $195.85 | 1.21 M | $23.03 B |
| 06/23/2026 | $200.06 | $199.22 (-0.42%) | $202.53 | $198.42 | 1.45 M | $23.31 B |
| 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 |
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.
