XPO - XPO, Inc.
194.55
8.150 4.189%
Share volume: 1,010,304
Last Updated: 03-31-2026
Transportation/Transportation Services:
0.23%
PREVIOUS CLOSE
CHG
CHG%
$186.40
8.15
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $190.24 | $190.24 | $196.32 | $196.32 | $187.20 | $187.20 | $194.55 | $194.55 | 1,010,304 | $1,010,304.00 |
| 03-30-2026 | $191.37 | $191.37 | $191.37 | $191.37 | $184.00 | $184.00 | $186.40 | $186.40 | 917,050 | $917,050.00 |
| 03-27-2026 | $188.52 | $188.52 | $190.86 | $190.86 | $185.97 | $185.97 | $189.05 | $189.05 | 986,092 | $986,092.00 |
| 03-26-2026 | $189.97 | $189.97 | $192.59 | $192.59 | $187.35 | $187.35 | $191.39 | $191.39 | 1,129,142 | $1,129,142.00 |
| 03-25-2026 | $189.42 | $189.42 | $194.11 | $194.11 | $186.94 | $186.94 | $192.86 | $192.86 | 1,277,812 | $1,277,812.00 |
| 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 |