XPO - XPO, Inc.
228.37
3.350 1.467%
Share volume: 865,185
Last Updated: 04-20-2026
Transportation/Transportation Services:
0.29%
PREVIOUS CLOSE
CHG
CHG%
$225.02
3.35
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $224.33 | $224.33 | $229.36 | $229.36 | $222.27 | $222.27 | $228.37 | $228.37 | 865,185 | $865,185.00 |
| 04-17-2026 | $225.85 | $225.85 | $231.46 | $231.46 | $224.46 | $224.46 | $225.02 | $225.02 | 1,422,988 | $1,422,988.00 |
| 04-16-2026 | $212.54 | $212.54 | $222.22 | $222.22 | $211.59 | $211.59 | $222.12 | $222.12 | 2,151,861 | $2,151,861.00 |
| 04-15-2026 | $211.62 | $211.62 | $214.86 | $214.86 | $208.64 | $208.64 | $210.33 | $210.33 | 821,146 | $821,146.00 |
| 04-14-2026 | $213.01 | $213.01 | $217.04 | $217.04 | $209.84 | $209.84 | $212.66 | $212.66 | 1,165,881 | $1,165,881.00 |
| 04-13-2026 | $209.84 | $209.84 | $213.57 | $213.57 | $207.75 | $207.75 | $212.15 | $212.15 | 1,896,936 | $1,896,936.00 |
| 04-10-2026 | $212.25 | $212.25 | $214.56 | $214.56 | $210.78 | $210.78 | $212.74 | $212.74 | 809,518 | $809,518.00 |
| 04-09-2026 | $211.05 | $211.05 | $216.92 | $216.92 | $211.05 | $211.05 | $211.73 | $211.73 | 1,038,519 | $1,038,519.00 |
| 04-08-2026 | $210.01 | $210.01 | $216.89 | $216.89 | $210.01 | $210.01 | $211.70 | $211.70 | 1,532,564 | $1,532,564.00 |