Skip to main content
XOS logo

Xos, Inc.

XOSNASDAQIndustrialsFarm & Heavy Construction Machinery

$2.65Today:- (-)1Y −0.36%

As of Oct 29, 2026 close

Market cap
$33.37M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.60$8.27
Volume (live)
-
Avg. volume (3M)
155.54K

Xos (XOS) Historical Stock Prices

Analyze Xos (XOS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Xos (XOS) Interactive Price Chart

Interactive historical price chart showing Xos stock price movements and trends across multiple time periods.

Loading chart...

XOS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
XOS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 29, 20262.682.762.502.652.65282.91K
Oct 28, 20262.632.752.632.712.7157.01K
Oct 27, 20262.602.732.552.652.6542.01K
Oct 26, 20262.762.792.602.622.6263.08K
Oct 23, 20262.702.792.682.722.7255.37K
Oct 22, 20262.832.872.702.752.75112.65K
Oct 21, 20262.903.012.842.882.8861.49K
Oct 20, 20262.893.002.822.912.9159.04K
Oct 19, 20262.823.072.682.912.9192.76K
Oct 16, 20262.993.002.812.812.8162.68K
Oct 15, 20262.883.042.812.992.99177.16K
Oct 14, 20263.163.222.862.952.95258.25K
Oct 13, 20263.223.373.163.243.2459.54K
Oct 12, 20263.203.353.133.213.2191.25K
Oct 9, 20263.243.333.133.213.21112.96K
Oct 8, 20263.173.463.113.223.22239.04K
Oct 7, 20263.263.423.123.283.28195.88K
Oct 6, 20263.343.443.223.323.32119.07K
Oct 5, 20263.263.443.123.333.33155.91K
Oct 2, 20263.093.343.023.303.30365.49K
Oct 1, 20263.083.202.983.153.15277.11K
Sep 30, 20262.823.192.823.183.18338.09K
Sep 29, 20262.652.892.632.812.81403.38K
Sep 28, 20262.602.642.552.622.62170.14K
Sep 25, 20262.512.652.442.622.62195.82K
Sep 24, 20262.532.592.452.502.5090.20K
Sep 23, 20262.512.652.472.552.55129.53K
Sep 22, 20262.542.562.472.522.52157.41K
Sep 21, 20262.572.662.542.542.54108.56K
Sep 18, 20262.612.632.522.592.59132.42K
Sep 17, 20262.562.682.552.602.60172.40K
Sep 16, 20262.522.592.462.512.51111.42K
Sep 15, 20262.562.652.482.522.52214.84K
Sep 14, 20262.682.692.572.582.58273.26K
Sep 11, 20262.792.862.682.712.71150.85K
Sep 10, 20262.792.852.772.792.7996.68K
Sep 9, 20262.882.902.782.822.82250.71K
Sep 8, 20262.963.022.862.882.88240.42K
Sep 4, 20262.943.072.903.053.05233.65K
Sep 3, 20263.043.052.902.972.97240.94K
Sep 2, 20263.093.192.973.023.02265.29K
Sep 1, 20263.153.253.073.103.10417.66K
Aug 31, 20263.363.393.093.153.15471.71K
Aug 28, 20263.563.583.313.363.36654.06K
Aug 27, 20263.663.683.383.533.531.01M
Aug 26, 20263.493.983.413.603.603.10M
Aug 25, 20263.463.653.183.523.52880.52K
Aug 24, 20263.493.733.263.493.491.27M
Aug 21, 20263.843.863.293.503.501.67M
Aug 20, 20262.964.032.893.723.7215.01M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 29, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.