XPO - XPO, Inc.
192.86
6.530 3.386%
Share volume: 1,209,789
Last Updated: 03-25-2026
Transportation/Transportation Services:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$186.33
6.53
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-25-2026 | $189.42 | $189.42 | $194.11 | $194.11 | $186.94 | $186.94 | $192.86 | $192.86 | 1,209,789 | $1,209,789.00 |
| 03-24-2026 | $182.44 | $182.44 | $192.74 | $192.74 | $181.72 | $181.72 | $186.33 | $186.33 | 2,246,494 | $2,246,494.00 |
| 03-23-2026 | $188.62 | $188.62 | $192.17 | $192.17 | $184.93 | $184.93 | $185.60 | $185.60 | 2,530,601 | $2,530,601.00 |
| 03-20-2026 | $188.02 | $188.02 | $188.97 | $188.97 | $178.98 | $178.98 | $181.85 | $181.85 | 2,292,683 | $2,292,683.00 |
| 03-19-2026 | $183.29 | $183.29 | $187.63 | $187.63 | $182.19 | $182.19 | $187.37 | $187.37 | 1,376,509 | $1,376,509.00 |
| 03-18-2026 | $188.12 | $188.12 | $193.11 | $193.11 | $188.03 | $188.03 | $189.72 | $189.72 | 1,146,791 | $1,146,791.00 |
| 03-17-2026 | $188.16 | $188.16 | $193.66 | $193.66 | $185.79 | $185.79 | $188.35 | $188.35 | 1,179,404 | $1,179,404.00 |
| 03-16-2026 | $184.69 | $184.69 | $187.69 | $187.69 | $183.86 | $183.86 | $185.28 | $185.28 | 815,329 | $815,329.00 |
| 03-13-2026 | $185.55 | $185.55 | $188.02 | $188.02 | $179.67 | $179.67 | $181.71 | $181.71 | 1,039,014 | $1,039,014.00 |
| 03-12-2026 | $189.64 | $189.64 | $195.02 | $195.02 | $182.03 | $182.03 | $182.81 | $182.81 | 1,456,645 | $1,456,645.00 |