Skip to main content
XPO logo

XPO, Inc.

XPONYSEIndustrialsTrucking

$183.21Today:- (-)1Y +50.46%

As of Oct 23, 2026 close

Market cap
$21.62B
P/E (TTM)
53.51
Forward P/E
47.48
Dividend yield
-
52-week range
$121.48$232.05
Volume (live)
-
Avg. volume (3M)
1.08M

XPO (XPO) Historical Stock Prices

Analyze XPO (XPO) 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.

XPO (XPO) Interactive Price Chart

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

Loading chart...

XPO 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 · Daily126 records
Showing 1-50 of 126
Scroll for more columns
XPO 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 23, 2026187.70187.90180.27183.21183.21684.43K
Oct 22, 2026187.74191.63186.81188.75188.75961.86K
Oct 21, 2026187.70189.84186.08188.46188.46857.81K
Oct 20, 2026185.05189.08183.80186.75186.75700.20K
Oct 19, 2026186.66187.30183.82185.35185.35554.86K
Oct 16, 2026188.85191.12185.38186.67186.671.38M
Oct 15, 2026184.27188.84182.69188.83188.831.18M
Oct 14, 2026179.29185.25179.06185.10185.101.39M
Oct 13, 2026180.83182.69176.93181.15181.15663.96K
Oct 12, 2026183.29184.74180.35180.52180.52789.86K
Oct 9, 2026182.02184.03179.65183.47183.47886.22K
Oct 8, 2026180.61184.26180.51181.95181.95896.32K
Oct 7, 2026182.66183.93179.82180.36180.361.37M
Oct 6, 2026184.58185.90182.41183.49183.491.09M
Oct 5, 2026185.15186.80179.81182.86182.861.38M
Oct 2, 2026182.63189.31182.63186.09186.091.35M
Oct 1, 2026173.78180.06173.47179.73179.731.01M
Sep 30, 2026177.50178.32174.38175.98175.98848.26K
Sep 29, 2026176.87179.52176.69177.37177.37785.13K
Sep 28, 2026172.94178.81171.39176.66176.661.38M
Sep 25, 2026175.63176.97172.18173.17173.171.36M
Sep 24, 2026179.11182.08175.68176.12176.121.09M
Sep 23, 2026180.51183.97176.31179.92179.921.25M
Sep 22, 2026176.06180.86175.74177.67177.67947.83K
Sep 21, 2026174.90176.27170.45174.34174.34972.63K
Sep 18, 2026175.13175.83172.00174.25174.251.77M
Sep 17, 2026178.42178.88171.69175.34175.341.26M
Sep 16, 2026174.87176.74171.59174.41174.411.44M
Sep 15, 2026181.02182.09177.03178.24178.241.02M
Sep 14, 2026178.52181.05176.68180.49180.491.01M
Sep 11, 2026184.52186.98179.90182.18182.18731.39K
Sep 10, 2026185.75188.18181.56182.34182.34752.96K
Sep 9, 2026188.21190.60183.90184.25184.251.25M
Sep 8, 2026193.16195.90189.51190.06190.06988.36K
Sep 4, 2026183.68193.57183.68193.10193.101.38M
Sep 3, 2026186.73189.05181.50184.80184.801.05M
Sep 2, 2026185.20188.29181.97185.98185.98930.75K
Sep 1, 2026193.38196.56184.59185.09185.091.25M
Aug 31, 2026188.56194.87188.56193.99193.991.27M
Aug 28, 2026191.83194.23186.53188.56188.56638.37K
Aug 27, 2026191.56194.16190.60191.61191.61497.31K
Aug 26, 2026191.88194.88190.99192.46192.46710.52K
Aug 25, 2026194.60195.37191.83191.93191.93624.91K
Aug 24, 2026198.92199.94189.00191.99191.99960.71K
Aug 21, 2026199.52201.26195.59197.74197.74793.06K
Aug 20, 2026195.53197.95194.00196.84196.84656.94K
Aug 19, 2026205.11206.03195.95197.43197.431.10M
Aug 18, 2026209.71209.98201.97202.72202.72929.42K
Aug 17, 2026210.64214.05210.39210.99210.99609.61K
Aug 14, 2026209.64213.78209.64211.06211.06879.29K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 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.