XPO - XPO, Inc.
196.02
-5.580 -2.847%
Share volume: 1,868,363
Last Updated: 05-12-2026
Transportation/Transportation Services:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$201.60
-5.58
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $200.00 | $200.00 | $202.56 | $202.56 | $193.33 | $193.33 | $196.02 | $196.02 | 1,868,363 | $1,868,363.00 |
| 05-11-2026 | $204.51 | $204.51 | $204.55 | $204.55 | $200.63 | $200.63 | $201.60 | $201.60 | 864,691 | $864,691.00 |
| 05-08-2026 | $208.48 | $208.48 | $208.48 | $208.48 | $202.60 | $202.60 | $204.50 | $204.50 | 1,274,288 | $1,274,288.00 |
| 05-07-2026 | $213.73 | $213.73 | $214.84 | $214.84 | $205.13 | $205.13 | $206.88 | $206.88 | 1,307,044 | $1,307,044.00 |
| 05-06-2026 | $211.90 | $211.90 | $215.29 | $215.29 | $209.22 | $209.22 | $211.58 | $211.58 | 1,322,549 | $1,322,549.00 |
| 05-05-2026 | $201.75 | $201.75 | $208.85 | $208.85 | $201.75 | $201.75 | $207.55 | $207.55 | 1,182,092 | $1,182,092.00 |
| 05-04-2026 | $209.34 | $209.34 | $209.82 | $209.82 | $199.15 | $199.15 | $199.95 | $199.95 | 2,222,068 | $2,222,068.00 |
| 05-01-2026 | $222.66 | $222.66 | $223.41 | $223.41 | $211.45 | $211.45 | $215.28 | $215.28 | 2,131,990 | $2,131,990.00 |
| 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 |