XPO - XPO, Inc.
214.46
-0.910 -0.424%
Share volume: 1,783,155
Last Updated: 03-04-2026
Transportation/Transportation Services:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$215.37
-0.91
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $217.49 | $217.49 | $220.50 | $220.50 | $213.87 | $213.87 | $214.46 | $214.46 | 1,783,155 | $1,783,155.00 |
| 03-03-2026 | $208.37 | $208.37 | $215.73 | $215.73 | $204.70 | $204.70 | $215.37 | $215.37 | 1,757,035 | $1,757,035.00 |
| 03-02-2026 | $207.31 | $207.31 | $217.44 | $217.44 | $206.59 | $206.59 | $215.18 | $215.18 | 2,583,751 | $2,583,751.00 |
| 02-27-2026 | $203.08 | $203.08 | $212.41 | $212.41 | $202.26 | $202.26 | $210.47 | $210.47 | 1,725,649 | $1,725,649.00 |
| 02-26-2026 | $200.36 | $200.36 | $207.35 | $207.35 | $199.11 | $199.11 | $205.13 | $205.13 | 2,562,028 | $2,562,028.00 |
| 02-25-2026 | $204.54 | $204.54 | $204.54 | $204.54 | $196.72 | $196.72 | $198.49 | $198.49 | 1,727,900 | $1,727,900.00 |
| 02-24-2026 | $201.80 | $201.80 | $206.14 | $206.14 | $201.80 | $201.80 | $204.53 | $204.53 | 979,677 | $979,677.00 |
| 02-23-2026 | $207.53 | $207.53 | $208.17 | $208.17 | $200.81 | $200.81 | $201.18 | $201.18 | 1,197,393 | $1,197,393.00 |
| 02-20-2026 | $202.13 | $202.13 | $212.71 | $212.71 | $202.13 | $202.13 | $209.87 | $209.87 | 1,769,336 | $1,769,336.00 |
| 02-19-2026 | $201.99 | $201.99 | $204.13 | $204.13 | $201.39 | $201.39 | $203.34 | $203.34 | 1,328,366 | $1,328,366.00 |