XPO, Inc. Common Stock (NY:XPO)

129.46 +3.17 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 125.85 131.97 125.40 129.46 1,274,049 +3.17(+2.51%)
Jun 30, 2025 127.67 128.28 125.73 126.29 1,464,345 -1.19(-0.93%)
Jun 27, 2025 124.48 128.28 123.70 127.48 4,359,904 +3.31(+2.67%)
Jun 26, 2025 124.98 124.99 123.17 124.17 1,288,465 +0.14(+0.11%)
Jun 25, 2025 125.96 125.97 123.44 124.03 874,709 -1.90(-1.51%)
Jun 24, 2025 126.25 128.13 125.12 125.93 1,676,862 +1.50(+1.21%)
Jun 23, 2025 119.00 124.97 118.51 124.43 1,372,994 +4.58(+3.82%)
Jun 20, 2025 121.94 123.71 119.06 119.85 1,194,021 -0.77(-0.64%)
Jun 18, 2025 123.96 123.96 119.31 120.62 1,158,677 +0.83(+0.69%)
Jun 17, 2025 120.49 122.58 119.63 119.79 743,213 -2.77(-2.26%)
Jun 16, 2025 122.15 124.52 120.87 122.56 1,060,272 +2.11(+1.75%)
Jun 13, 2025 118.96 121.81 118.96 120.45 1,038,701 -1.79(-1.46%)
Jun 12, 2025 119.59 122.26 118.63 122.24 971,114 +1.65(+1.37%)
Jun 11, 2025 124.50 124.92 119.92 120.59 1,157,537 -2.94(-2.38%)
Jun 10, 2025 120.71 123.62 119.65 123.53 1,264,637 +3.99(+3.34%)
Jun 09, 2025 120.78 121.12 119.06 119.54 814,671 +1.07(+0.90%)
Jun 06, 2025 119.48 119.48 117.06 118.47 1,235,569 +1.80(+1.54%)
Jun 05, 2025 116.68 119.17 114.28 116.67 1,786,509 +1.74(+1.51%)
Jun 04, 2025 115.12 115.70 112.93 114.93 1,216,654 -0.05(-0.04%)
Jun 03, 2025 112.67 116.32 112.00 114.98 1,374,487 +2.09(+1.85%)
Jun 02, 2025 114.49 114.94 110.78 112.89 2,411,687 -0.94(-0.83%)
May 30, 2025 117.16 117.16 113.14 113.83 2,053,674 -3.71(-3.16%)
May 29, 2025 119.52 119.70 116.45 117.54 1,445,633 -0.78(-0.66%)
May 28, 2025 119.22 120.50 118.11 118.32 1,146,622 -0.49(-0.41%)
May 27, 2025 118.58 119.40 117.61 118.81 1,096,994 +1.81(+1.55%)
May 23, 2025 115.79 118.22 115.79 117.00 1,031,457 -1.78(-1.50%)
May 22, 2025 120.63 120.63 118.50 118.78 1,855,195 -1.85(-1.53%)
May 21, 2025 122.09 123.53 119.70 120.63 1,122,841 -3.81(-3.06%)
May 20, 2025 125.50 126.65 123.89 124.44 877,443 -1.25(-0.99%)
May 19, 2025 125.00 127.00 124.28 125.69 1,619,739 -2.41(-1.88%)
May 16, 2025 126.38 128.20 125.17 128.10 1,544,847 +2.42(+1.93%)
May 15, 2025 126.16 128.25 125.52 125.68 1,947,767 -2.04(-1.60%)
May 14, 2025 125.21 128.64 124.00 127.72 1,844,944 +1.72(+1.37%)
May 13, 2025 126.53 128.22 124.78 126.00 2,345,602 -0.51(-0.40%)
May 12, 2025 120.08 129.34 119.69 126.51 3,734,033 +15.50(+13.96%)
May 09, 2025 111.68 112.90 110.15 111.01 955,481 -1.05(-0.94%)
May 08, 2025 110.95 114.21 109.64 112.06 1,593,805 +2.58(+2.36%)
May 07, 2025 109.24 111.28 108.58 109.48 1,582,000 +1.77(+1.64%)
May 06, 2025 107.09 108.89 106.65 107.71 1,748,434 -1.58(-1.45%)
May 05, 2025 108.57 111.29 108.07 109.29 1,657,253 -0.45(-0.41%)
May 02, 2025 106.18 110.48 105.90 109.74 2,316,971 +5.80(+5.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.