XPO - XPO, Inc.
215.28
-4.850 -2.253%
Share volume: 2,131,554
Last Updated: 05-01-2026
Transportation/Transportation Services:
0.28%
PREVIOUS CLOSE
CHG
CHG%
$220.13
-4.85
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $222.66 | $222.66 | $223.41 | $223.41 | $211.45 | $211.45 | $215.28 | $215.28 | 2,131,554 | $2,131,554.00 |
| 04-30-2026 | $215.05 | $215.05 | $221.64 | $221.64 | $213.56 | $213.56 | $220.13 | $220.13 | 1,684,118 | $1,684,118.00 |
| 04-29-2026 | $222.22 | $222.22 | $227.90 | $227.90 | $214.01 | $214.01 | $216.71 | $216.71 | 1,480,612 | $1,480,612.00 |
| 04-28-2026 | $221.82 | $221.82 | $223.11 | $223.11 | $219.60 | $219.60 | $222.01 | $222.01 | 1,226,528 | $1,226,528.00 |
| 04-27-2026 | $223.37 | $223.37 | $226.05 | $226.05 | $219.23 | $219.23 | $220.00 | $220.00 | 1,233,226 | $1,233,226.00 |
| 04-24-2026 | $224.21 | $224.21 | $226.38 | $226.38 | $220.51 | $220.51 | $223.68 | $223.68 | 747,363 | $747,363.00 |
| 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 |