XPO Price: 186.09

XPO, Inc. (XPO)

186.09 +6.36 (+3.54%) USD | NYSE | Oct 02, 16:00

186.25 +0.16 (+0.09%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2003. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	182.63	189.32	182.63	186.09	1.359M
Oct 01, 2026	173.78	180.06	173.46	179.73	1.008M
Sep 30, 2026	177.50	178.32	174.38	175.98	849175.0
Sep 29, 2026	176.87	179.52	176.69	177.37	792406.0
Sep 28, 2026	172.94	178.82	171.39	176.66	1.399M
Sep 25, 2026	175.63	176.97	172.18	173.17	1.383M
Sep 24, 2026	179.11	182.08	175.68	176.12	1.088M
Sep 23, 2026	180.51	183.97	176.30	179.92	1.250M
Sep 22, 2026	176.06	180.86	175.74	177.67	947864.0
Sep 21, 2026	174.90	176.27	170.45	174.34	978229.0
Sep 18, 2026	175.13	175.83	172.00	174.25	1.798M
Sep 17, 2026	178.42	178.88	171.69	175.34	1.271M
Sep 16, 2026	174.87	176.74	171.59	174.41	1.439M
Sep 15, 2026	181.02	182.08	177.03	178.24	1.024M
Sep 14, 2026	178.52	181.05	176.68	180.49	1.022M
Sep 11, 2026	184.52	186.98	179.90	182.18	731396.0
Sep 10, 2026	185.75	188.18	181.56	182.34	752973.0
Sep 09, 2026	188.21	190.60	183.90	184.25	1.271M
Sep 08, 2026	193.16	195.90	189.52	190.06	988414.0
Sep 04, 2026	183.68	193.57	183.68	193.10	1.380M
Sep 03, 2026	186.73	189.05	181.50	184.80	1.060M
Sep 02, 2026	185.20	188.30	181.96	185.98	936265.0
Sep 01, 2026	193.38	196.56	184.59	185.09	1.254M
Aug 31, 2026	188.56	194.87	188.56	193.99	1.311M
Aug 28, 2026	191.83	194.23	186.54	188.56	638452.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks