XPO - XPO Inc
223.68
-1.080 -0.483%
Share volume: 747,363
Last Updated: 04-24-2026
Transportation/Transportation Services:
0.27%
PREVIOUS CLOSE
CHG
CHG%
$224.76
-1.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $224.21 | $224.21 | $226.38 | $226.38 | $220.51 | $220.51 | $223.68 | $223.68 | 747,363 | $730,801.00 |
| 04-23-2026 | $226.03 | $226.03 | $228.33 | $228.33 | $221.69 | $221.69 | $224.76 | $224.76 | 854,719 | $854,719.00 |
| 04-22-2026 | $230.87 | $230.87 | $230.87 | $230.87 | $220.23 | $220.23 | $221.12 | $221.12 | 949,791 | $949,791.00 |
| 04-21-2026 | $228.47 | $228.47 | $230.99 | $230.99 | $223.15 | $223.15 | $227.61 | $227.61 | 965,736 | $965,736.00 |
| 04-20-2026 | $224.33 | $224.33 | $229.36 | $229.36 | $222.27 | $222.27 | $228.37 | $228.37 | 873,830 | $873,830.00 |
| 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 |