Get the Stockscreener App
146.91
7.78%
10.60
Pre-market:
146.75
-0.16
-0.11%
Xpo Inc Stock (XPO) Price History
The historical daily chart and data for Xpo Inc stock (XPO), show that the latest closing stock price as of February 06, 2025, is $146.91.
- Xpo Inc all-time high stock price is $161.00, occurred on December 17, 2024.
- The lowest Xpo Inc stock price recorded was $18.04 on January 20, 2016. Since then, Xpo Inc's stock price has risen over 714.36% to $146.91 now.
- The 52-week high stock price for XPO is $161.00, representing a 9.59% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for XPO is $97.03, indicating a -33.95% decrease from the current share price, occurred on September 11, 2024.
- The closing price of Xpo Inc (XPO) stock in the beginning of 2024 was $75.49. The stock closed the year at $33.29, a loss of over -55.90% for the year.
The table below shows more information about XPO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $155.1 | $143.5 | $11.58 | 2,493,077.0 | +7.78% |
| Feb 05, 2025 | $137.9 | $132.1 | $5.86 | 2,503,898.0 | +3.66% |
| Feb 04, 2025 | $132.9 | $128.8 | $4.14 | 1,126,109.0 | +2.24% |
| Feb 03, 2025 | $134.1 | $128.5 | $5.53 | 1,634,312.0 | -3.78% |
| Jan 31, 2025 | $138.0 | $132.4 | $5.64 | 1,481,505.0 | -2.05% |
| Jan 30, 2025 | $137.6 | $134.7 | $2.95 | 732,435.0 | +0.38% |
| Jan 29, 2025 | $140.5 | $134.1 | $6.35 | 861,385.0 | -2.96% |
| Jan 28, 2025 | $140.6 | $137.7 | $2.85 | 912,603.0 | +1.24% |
| Jan 27, 2025 | $141.2 | $136.7 | $4.59 | 1,687,016.0 | -0.52% |
| Jan 24, 2025 | $140.1 | $138.5 | $1.64 | 1,653,450.0 | +0.06% |
| Jan 23, 2025 | $141.3 | $137.8 | $3.57 | 1,742,130.0 | +1.67% |
| Jan 22, 2025 | $139.2 | $136.0 | $3.28 | 1,248,481.0 | -1.15% |
| Jan 21, 2025 | $140.0 | $136.1 | $3.93 | 2,179,910.0 | +0.53% |
| Jan 17, 2025 | $140.0 | $136.3 | $3.67 | 1,056,957.0 | -0.69% |
| Jan 16, 2025 | $140.1 | $135.9 | $4.15 | 1,696,740.0 | +1.57% |
| Jan 15, 2025 | $139.0 | $134.8 | $4.22 | 1,477,759.0 | +0.63% |
| Jan 14, 2025 | $137.2 | $133.8 | $3.45 | 1,309,988.0 | -0.10% |
| Jan 13, 2025 | $135.8 | $130.3 | $5.47 | 1,088,943.0 | +1.10% |
| Jan 10, 2025 | $135.9 | $133.6 | $2.32 | 1,260,317.0 | -2.18% |
| Jan 08, 2025 | $137.8 | $133.7 | $4.07 | 1,060,033.0 | +1.27% |
Xpo Inc Stock (XPO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xpo Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XPO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xpo Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xpo Inc Stock (XPO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $155.1 | $128.5 | $26.54 | 10,250,473.0 | +9.90% |
| Jan, 2025 | $142.8 | $130.3 | $12.44 | 28,562,892.0 | +1.92% |
Xpo Inc Stock (XPO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $161.0 | $129.6 | $31.35 | 34,152,155.0 | -13.00% |
| Nov, 2024 | $156.8 | $129.8 | $27.02 | 24,268,851.0 | +16.76% |
| Oct, 2024 | $138.7 | $103.9 | $34.77 | 35,237,987.0 | +21.41% |
| Sep, 2024 | $117.3 | $97.03 | $20.23 | 30,427,992.0 | -6.20% |
| Aug, 2024 | $126.2 | $101.0 | $25.14 | 29,500,580.0 | -0.24% |
| Jul, 2024 | $119.6 | $100.4 | $19.19 | 33,972,541.0 | +8.23% |
| Jun, 2024 | $109.7 | $97.10 | $12.64 | 31,026,240.0 | -0.78% |
| May, 2024 | $122.5 | $104.3 | $18.29 | 33,957,681.0 | -0.45% |
| Apr, 2024 | $130.5 | $103.7 | $26.80 | 29,977,312.0 | -11.94% |
| Mar, 2024 | $129.4 | $118.9 | $10.53 | 22,943,742.0 | +1.42% |
| Feb, 2024 | $123.8 | $82.78 | $41.06 | 35,659,414.0 | +40.82% |
| Jan, 2024 | $89.16 | $80.26 | $8.90 | 25,381,909.0 | -2.45% |
Xpo Inc Stock (XPO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $90.84 | $78.72 | $12.12 | 28,379,704.0 | +1.52% |
| Nov, 2023 | $89.75 | $75.48 | $14.26 | 27,696,705.0 | +13.81% |
| Oct, 2023 | $80.42 | $65.80 | $14.62 | 42,813,190.0 | +1.54% |
| Sep, 2023 | $76.49 | $67.21 | $9.28 | 29,253,058.0 | +0.04% |
| Aug, 2023 | $76.77 | $64.70 | $12.07 | 36,198,379.0 | +7.78% |
| Jul, 2023 | $72.85 | $56.81 | $16.04 | 44,844,800.0 | +17.36% |
| Jun, 2023 | $59.85 | $46.80 | $13.05 | 36,330,592.0 | +25.72% |
| May, 2023 | $49.20 | $42.86 | $6.34 | 41,598,514.0 | +6.22% |
| Apr, 2023 | $44.86 | $29.02 | $15.84 | 54,703,946.0 | +38.50% |
| Mar, 2023 | $38.17 | $29.51 | $8.66 | 37,286,289.0 | -4.38% |
| Feb, 2023 | $45.06 | $33.36 | $11.70 | 40,733,425.0 | -16.31% |
| Jan, 2023 | $40.59 | $32.02 | $8.56 | 28,035,590.0 | +19.74% |
1.09%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):