XPO - XPO, Inc.
112.06
2.580 2.302%
Share volume: 1,592,181
Last Updated: 05-08-2025
Transportation/Transportation Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$109.48
2.58
0.02%
Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
05-08-2025 | $110.95 | $110.95 | $114.21 | $114.21 | $109.64 | $109.64 | $112.06 | $112.06 | 1,592,181 | $1,592,181.00 |
05-07-2025 | $109.24 | $109.24 | $111.28 | $111.28 | $108.58 | $108.58 | $109.48 | $109.48 | 1,582,001 | $1,582,001.00 |
05-06-2025 | $107.09 | $107.09 | $108.89 | $108.89 | $106.65 | $106.65 | $107.71 | $107.71 | 1,748,434 | $1,748,434.00 |
05-05-2025 | $108.57 | $108.57 | $111.29 | $111.29 | $108.07 | $108.07 | $109.29 | $109.29 | 1,657,273 | $1,657,273.00 |
05-02-2025 | $106.18 | $106.18 | $110.48 | $110.48 | $105.90 | $105.90 | $109.74 | $109.74 | 2,316,971 | $2,316,971.00 |
05-01-2025 | $106.00 | $106.00 | $107.80 | $107.80 | $103.71 | $103.71 | $103.94 | $103.94 | 2,773,457 | $2,773,457.00 |
04-30-2025 | $104.00 | $104.00 | $106.79 | $106.79 | $100.10 | $100.10 | $106.12 | $106.12 | 4,182,917 | $4,182,917.00 |
04-29-2025 | $96.58 | $96.58 | $98.12 | $98.12 | $95.23 | $95.23 | $97.43 | $97.43 | 3,122,996 | $3,122,996.00 |
04-28-2025 | $96.50 | $96.50 | $98.62 | $98.62 | $94.31 | $94.31 | $97.53 | $97.53 | 2,949,572 | $2,949,572.00 |
04-25-2025 | $97.84 | $97.84 | $98.00 | $98.00 | $93.82 | $93.82 | $96.42 | $96.42 | 3,939,864 | $3,939,864.00 |