XPO
XPO (XPO)
NYSE
$183.28+$0.06 (+0.04%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $22.1B
    Market Cap
  • 45.67%
    1-Year Change
  • Trucking
    Industry
  • 1 Month
    +1.83%
    Low Price$173.17
    High Price$188.83
  • 3 Months
    -14.45%
    Low Price$173.17
    High Price$211.07
  • 1 Year
    +45.67%
    Low Price$123.66
    High Price$228.37
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
187.70
187.90
180.27
183.21
-2.94%
684,427
10/22/2026
187.74
191.63
186.81
188.75
+0.15%
961,870
10/21/2026
187.70
189.84
186.08
188.46
+0.92%
1,057,125
10/20/2026
185.05
189.08
183.80
186.75
+0.76%
700,691
10/19/2026
186.66
187.30
183.82
185.35
-0.71%
554,871
10/16/2026
188.85
191.12
185.39
186.67
-1.14%
1,380,523
10/15/2026
184.27
188.84
182.70
188.83
+2.02%
1,180,798
10/14/2026
179.29
185.25
179.06
185.10
+2.18%
1,400,179
10/13/2026
180.83
182.69
176.93
181.15
+0.35%
664,068
10/12/2026
183.29
184.74
180.35
180.52
-1.61%
830,339
10/09/2026
182.02
184.03
179.65
183.47
+0.84%
886,270
10/08/2026
180.61
184.26
180.51
181.95
+0.88%
897,778
10/07/2026
182.66
183.93
179.82
180.36
-1.71%
1,426,247
10/06/2026
184.58
185.90
182.41
183.49
+0.34%
1,090,810
10/05/2026
185.15
186.80
179.81
182.86
-1.74%
1,375,252
10/02/2026
182.63
189.32
182.63
186.09
+3.54%
1,358,509
10/01/2026
173.78
180.07
173.47
179.73
+2.13%
1,007,851
09/30/2026
177.50
178.32
174.38
175.98
-0.78%
849,026
09/29/2026
176.87
179.52
176.69
177.37
+0.40%
792,406
09/28/2026
172.94
178.82
171.39
176.66
+2.02%
1,399,026
09/25/2026
175.63
176.97
172.18
173.17
-1.67%
1,382,938
09/24/2026
179.11
182.08
175.68
176.12
-2.11%
1,087,634
09/23/2026
180.51
183.97
176.31
179.92
+1.27%
1,250,404
09/22/2026
176.06
180.86
175.74
177.67
+1.91%
947,844
09/21/2026
174.90
176.27
170.45
174.34
+0.05%
978,029
09/18/2026
175.13
175.83
172.00
174.25
-0.62%
1,798,200
09/17/2026
178.42
178.88
171.69
175.34
+0.53%
1,271,202
09/16/2026
174.87
176.74
171.59
174.41
-2.15%
1,438,549
09/15/2026
181.02
182.09
177.03
178.24
-1.25%
1,024,161
09/14/2026
178.52
181.05
176.68
180.49
-0.93%
1,021,681
09/11/2026
184.52
186.98
179.90
182.18
-0.09%
731,376
09/10/2026
185.75
188.18
181.56
182.34
-1.04%
752,972
09/09/2026
188.21
190.60
183.90
184.25
-3.06%
1,270,618
09/08/2026
193.16
195.90
189.52
190.06
-1.57%
987,909
09/04/2026
183.68
193.57
183.68
193.10
+4.49%
1,380,323
09/03/2026
186.73
189.05
181.50
184.80
-0.63%
1,059,637
09/02/2026
185.20
188.30
181.97
185.98
+0.48%
936,265
09/01/2026
193.38
196.56
184.59
185.09
-4.59%
1,253,866
08/31/2026
188.56
194.87
188.56
193.99
+2.88%
1,312,782
08/28/2026
191.83
194.23
186.54
188.56
-1.59%
638,431
08/27/2026
191.56
194.16
190.61
191.61
-0.44%
507,019
08/26/2026
191.88
194.88
190.99
192.46
+0.28%
714,152
08/25/2026
194.60
195.37
191.83
191.93
-0.03%
626,105
08/24/2026
198.92
199.94
189.00
191.99
-2.91%
974,491
08/21/2026
199.52
201.27
195.60
197.74
+0.46%
831,275
08/20/2026
195.53
197.95
194.00
196.84
-0.30%
708,677
08/19/2026
205.11
206.03
195.95
197.43
-2.61%
1,095,993
08/18/2026
209.71
209.98
201.97
202.72
-3.92%
929,430
08/17/2026
210.64
214.05
210.39
210.99
-0.03%
620,866
08/14/2026
209.64
213.79
209.64
211.06
-0.005%
879,336
08/13/2026
209.93
215.00
209.80
211.07
+1.02%
755,760
08/12/2026
204.02
210.72
204.00
208.94
+2.72%
995,245
08/11/2026
200.93
204.65
198.48
203.40
+1.46%
684,706
08/10/2026
199.91
204.06
199.50
200.48
-1.04%
655,190
08/07/2026
197.23
202.70
196.44
202.58
+3.17%
811,815
08/06/2026
200.04
202.00
196.21
196.35
-1.91%
843,623
08/05/2026
203.06
205.04
199.76
200.18
-1.53%
725,323
08/04/2026
198.00
203.58
197.67
203.29
+3.19%
1,062,941
08/03/2026
199.89
202.13
194.01
197.01
-1.97%
905,942
07/31/2026
202.85
205.75
197.78
200.97
+0.86%
1,110,222
07/30/2026
207.73
207.73
193.96
199.26
-0.06%
2,382,930
07/30/2026
$1.70 Earnings
07/29/2026
202.55
206.50
197.34
199.38
-2.61%
1,493,160
07/28/2026
208.50
208.85
203.56
204.73
-1.67%
1,004,832
07/27/2026
213.07
214.03
203.22
208.20
-2.26%
1,093,738
07/24/2026
213.74
216.15
211.19
213.01
-0.54%
954,480
07/23/2026
215.67
216.30
209.79
214.16
+0.24%
1,068,444
07/22/2026
214.01
215.31
211.18
213.65
-0.50%
687,028
07/21/2026
213.30
214.96
211.34
214.72
+1.95%
1,208,019
07/20/2026
215.88
215.88
210.43
210.61
-2.05%
798,731
07/17/2026
216.61
220.49
213.89
215.02
-1.95%
877,373
07/16/2026
208.13
219.88
208.13
219.29
+7.06%
1,291,401
07/15/2026
210.96
210.97
203.79
204.82
-2.45%
878,867
07/14/2026
211.77
213.61
207.83
209.97
+0.25%
711,708
07/13/2026
207.69
212.34
207.69
209.45
+0.76%
861,446
07/10/2026
209.60
210.83
204.40
207.88
-0.07%
548,076
07/09/2026
202.40
212.22
202.40
208.03
+1.68%
663,171
07/08/2026
202.87
204.98
198.32
204.59
+0.89%
798,358
07/07/2026
209.32
209.34
201.17
202.79
-1.93%
900,337
07/06/2026
208.49
211.13
206.53
206.78
+0.22%
646,885
07/02/2026
208.06
211.12
202.47
206.33
-0.35%
1,315,229
07/01/2026
206.10
208.98
200.41
207.06
+0.86%
1,049,821
06/30/2026
206.86
207.97
201.46
205.29
-0.41%
1,167,992
06/29/2026
200.85
206.86
200.44
206.14
+2.32%
1,441,245
06/26/2026
202.13
203.97
200.00
201.46
-0.77%
3,219,218
06/25/2026
199.92
207.80
199.90
203.02
+3.14%
1,661,057
06/24/2026
199.26
201.49
195.85
196.83
-1.20%
1,207,417
06/23/2026
200.06
202.53
198.42
199.22
-0.98%
1,449,408
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