XPO
XPO (XPO)
NYSE
$199.74-$1.45 (-0.72%)
Price as of Jun 23, 2026 5:01 PM EDT
  • $23.6B
    Market Cap
  • 61.69%
    1-Year Change
  • Trucking
    Industry
  • 1 Month
    -0.85%
    Low Price$199.50
    High Price$228.33
  • 3 Months
    +10.64%
    Low Price$186.40
    High Price$228.37
  • 1 Year
    +61.69%
    Low Price$118.79
    High Price$228.37
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
199.16
204.46
197.64
201.19
+0.85%
1,835,030
06/18/2026
204.17
206.99
199.37
199.50
-1.13%
2,681,503
06/17/2026
214.57
214.79
200.13
201.79
-5.82%
2,041,352
06/16/2026
221.92
224.16
213.60
214.27
-2.93%
1,529,596
06/15/2026
230.71
231.01
217.27
220.74
-3.32%
1,438,901
06/12/2026
230.24
232.05
225.74
228.33
+0.30%
1,749,269
06/11/2026
219.32
228.38
217.92
227.65
+5.27%
863,320
06/10/2026
211.70
221.85
208.35
216.26
-4.97%
2,302,056
06/09/2026
227.34
232.00
216.50
227.58
+1.30%
1,383,557
06/08/2026
220.51
227.85
219.10
224.66
+2.61%
2,036,524
06/05/2026
218.60
224.89
216.95
218.94
-0.15%
1,034,149
06/04/2026
221.39
221.99
210.62
219.26
+0.26%
1,988,508
06/03/2026
216.32
222.00
213.12
218.69
+0.81%
967,705
06/02/2026
218.99
220.32
214.68
216.94
-1.93%
892,990
06/01/2026
212.20
221.62
209.83
221.21
+3.25%
1,352,268
05/29/2026
212.63
218.54
212.63
214.25
+0.10%
10,184,942
05/28/2026
211.09
218.32
209.15
214.03
+0.51%
1,059,967
05/27/2026
212.43
215.75
210.70
212.94
+1.04%
897,268
05/26/2026
204.71
212.49
203.00
210.75
+3.86%
1,294,113
05/22/2026
205.05
206.69
200.27
202.92
-0.32%
1,136,262
05/21/2026
208.52
209.57
200.04
203.57
-3.40%
1,253,607
05/20/2026
204.94
211.64
202.32
210.73
+4.17%
1,432,424
05/19/2026
199.47
203.34
195.52
202.30
+0.92%
929,049
05/18/2026
203.51
204.93
199.21
200.46
-1.85%
1,040,534
05/15/2026
203.22
204.94
197.97
204.23
-0.64%
1,200,225
05/14/2026
199.46
210.96
195.63
205.55
+3.67%
1,846,780
05/13/2026
197.00
198.76
193.79
198.28
+1.15%
1,484,300
05/12/2026
200.00
202.56
193.33
196.02
-2.77%
1,868,901
05/11/2026
204.51
204.55
200.63
201.60
-1.42%
864,669
05/08/2026
208.48
208.48
202.60
204.50
-1.15%
1,274,288
05/07/2026
213.73
214.84
205.13
206.88
-2.22%
1,307,044
05/06/2026
211.90
215.29
209.22
211.58
+1.94%
1,322,549
05/05/2026
201.75
208.85
201.75
207.55
+3.80%
1,182,092
05/04/2026
209.34
209.82
199.15
199.95
-7.12%
2,222,068
05/01/2026
222.66
223.41
211.45
215.28
-2.20%
2,131,990
04/30/2026
215.05
221.64
213.56
220.13
+1.58%
1,684,118
04/30/2026
$1.01 Earnings
04/29/2026
222.22
227.90
214.01
216.71
-2.39%
1,480,612
04/28/2026
221.82
223.11
219.60
222.01
+0.91%
1,226,528
04/27/2026
223.37
226.05
219.23
220.00
-1.65%
1,233,224
04/24/2026
224.21
226.38
220.51
223.68
-0.48%
747,363
04/23/2026
226.03
228.33
221.69
224.76
+1.65%
854,719
04/22/2026
230.87
230.87
220.23
221.12
-2.85%
949,791
04/21/2026
228.47
230.99
223.15
227.61
-0.33%
965,736
04/20/2026
224.33
229.36
222.27
228.37
+1.49%
873,730
04/17/2026
225.85
231.46
224.46
225.02
+1.31%
1,422,988
04/16/2026
212.54
222.22
211.59
222.12
+5.61%
2,151,861
04/15/2026
211.62
214.86
208.64
210.33
-1.10%
821,146
04/14/2026
213.01
217.04
209.84
212.66
+0.24%
1,165,881
04/13/2026
209.84
213.57
207.75
212.15
-0.28%
1,896,936
04/10/2026
212.25
214.56
210.78
212.74
+0.48%
809,518
04/09/2026
211.05
216.92
211.05
211.73
+0.01%
1,038,486
04/08/2026
210.01
216.89
210.01
211.70
+5.69%
1,532,564
04/07/2026
202.81
205.92
199.95
200.31
-2.34%
1,620,117
04/06/2026
198.77
205.39
196.64
205.12
+2.29%
911,995
04/02/2026
194.77
207.51
193.96
200.52
+1.05%
1,182,696
04/01/2026
196.27
202.41
196.27
198.43
+1.99%
1,346,581
03/31/2026
190.24
196.32
187.20
194.55
+4.37%
1,010,576
03/30/2026
191.37
191.37
184.00
186.40
-1.40%
917,050
03/27/2026
188.52
190.86
185.97
189.05
-1.22%
986,092
03/26/2026
189.97
192.59
187.35
191.39
-0.76%
1,129,142
03/25/2026
189.42
194.11
186.94
192.86
+3.50%
1,277,812
03/24/2026
182.44
192.74
181.72
186.33
+0.39%
2,246,494
03/23/2026
188.62
192.17
184.93
185.60
+2.06%
2,530,601
03/20/2026
188.02
188.97
178.98
181.85
-2.95%
2,292,650
03/19/2026
183.29
187.63
182.19
187.37
-1.24%
1,376,509
03/18/2026
188.12
193.11
188.03
189.72
+0.73%
1,146,791
03/17/2026
188.16
193.66
185.79
188.35
+1.66%
1,179,404
03/16/2026
184.69
187.69
183.86
185.28
+1.96%
815,329
03/13/2026
185.55
188.02
179.67
181.71
-0.60%
1,039,014
03/12/2026
189.64
195.02
182.03
182.81
-5.72%
1,456,645
03/11/2026
193.28
194.31
184.10
193.90
-0.40%
1,290,725
03/10/2026
194.00
199.89
191.54
194.68
+0.19%
1,203,862
03/09/2026
184.15
194.67
177.56
194.32
+3.01%
1,840,075
03/06/2026
200.69
200.69
188.20
188.65
-8.52%
2,202,090
03/05/2026
211.49
215.24
205.85
206.21
-3.85%
1,527,160
03/04/2026
217.49
220.50
213.87
214.46
-0.42%
1,913,062
03/03/2026
208.37
215.73
204.70
215.37
+0.09%
1,757,035
03/02/2026
207.31
217.44
206.59
215.18
+2.24%
2,583,751
02/27/2026
203.08
212.41
202.26
210.47
+2.60%
1,725,649
02/26/2026
200.36
207.35
199.11
205.13
+3.35%
2,562,028
02/25/2026
204.54
204.54
196.72
198.49
-2.95%
1,727,900
02/24/2026
201.80
206.14
201.80
204.53
+1.67%
979,677
02/23/2026
207.53
208.17
200.81
201.18
-4.14%
1,197,393
02/20/2026
202.13
212.71
202.13
209.87
+3.21%
1,769,336
02/19/2026
201.99
204.13
201.39
203.34
+0.19%
1,328,366
02/18/2026
202.15
207.77
202.15
202.96
+0.41%
1,469,905
02/17/2026
195.15
203.46
194.56
202.14
+3.49%
1,567,292
02/13/2026
189.74
196.96
186.55
195.33
+2.91%
1,683,160
02/12/2026
204.78
207.00
185.66
189.81
-5.96%
4,659,362
02/11/2026
199.68
205.96
199.40
201.83
+0.86%
2,009,990
02/10/2026
206.00
206.00
197.54
200.10
-3.27%
3,188,099
02/09/2026
205.93
207.04
200.29
206.86
+1.60%
2,062,476
02/06/2026
186.84
204.13
185.99
203.61
+9.69%
4,785,920
02/05/2026
200.08
200.13
184.31
185.62
+3.39%
7,504,239
02/05/2026
$0.88 Earnings
02/04/2026
171.76
180.39
170.15
179.54
+5.85%
4,669,501
02/03/2026
163.76
171.74
163.76
169.62
+4.02%
3,328,641
02/02/2026
147.80
163.15
146.76
163.06
+10.09%
2,846,623
01/30/2026
147.93
151.62
147.59
148.11
-1.86%
1,377,687