XPO
XPO (XPO)
NYSE
$195.00-$2.74 (-1.39%)
Price as of Aug 24, 2026 4:02 AM EDT
  • $23.2B
    Market Cap
  • 43.92%
    1-Year Change
  • Trucking
    Industry
  • 1 Month
    -7.91%
    Low Price$196.35
    High Price$211.07
  • 3 Months
    -2.86%
    Low Price$196.35
    High Price$228.33
  • 1 Year
    +43.92%
    Low Price$123.66
    High Price$228.37
Date
Open
High
Low
Close
Change (%)
Volume
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
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