XPO, Inc. Common Stock (XPO)

Historical Prices For XPO, Inc. Common Stock (XPO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	106.88	112.24	106.40	111.31	965,560	111.31
4/01/2025	107.00	111.03	105.84	109.18	1,260,812	109.18
3/31/2025	104.67	107.97	103.59	107.58	1,637,198	107.58
3/28/2025	110.43	112.38	106.75	107.09	1,722,581	107.09
3/27/2025	111.33	114.88	110.77	113.21	2,338,738	113.21
3/26/2025	110.70	111.98	109.82	110.87	1,298,707	110.87
3/25/2025	112.50	114.05	110.01	111.02	1,901,535	111.02
3/24/2025	110.17	112.69	109.69	112.50	1,078,968	112.50
3/21/2025	106.00	108.80	104.78	108.61	2,895,180	108.61
3/20/2025	109.67	112.02	107.36	107.96	1,303,730	107.96
3/19/2025	109.58	112.38	108.70	111.52	1,985,296	111.52
3/18/2025	111.00	111.00	108.03	109.10	1,162,106	109.10
3/17/2025	107.96	112.00	106.24	111.26	1,604,851	111.26
3/14/2025	107.66	108.26	105.86	107.24	1,190,185	107.24
3/13/2025	110.00	110.96	105.09	106.12	1,541,688	106.12
3/12/2025	109.40	111.04	106.91	109.04	1,810,709	109.04
3/11/2025	106.06	108.92	104.86	107.16	2,250,433	107.16
3/10/2025	106.25	107.41	103.31	106.26	1,934,642	106.26
3/07/2025	110.98	111.39	105.87	108.35	2,345,671	108.35
3/06/2025	112.65	115.09	110.44	111.06	1,483,699	111.06
3/05/2025	116.68	118.42	111.33	112.73	2,408,269	112.73
3/04/2025	116.95	119.68	112.99	116.80	1,840,825	116.80
3/03/2025	124.59	125.52	119.09	119.61	1,453,336	119.61
2/28/2025	120.00	124.73	120.00	122.96	1,212,968	122.96
2/27/2025	122.91	125.05	119.94	120.54	1,116,153	120.54
2/26/2025	123.39	125.19	122.09	122.37	1,016,656	122.37
2/25/2025	123.79	124.67	119.18	122.10	2,065,672	122.10
2/24/2025	126.41	126.95	122.72	123.81	1,867,470	123.81
2/21/2025	132.42	132.42	116.86	124.58	4,998,961	124.58
2/20/2025	136.95	138.41	130.56	132.41	1,427,903	132.41
2/19/2025	142.03	142.33	137.32	137.40	1,556,789	137.40
2/18/2025	146.01	148.72	144.11	144.30	1,170,067	144.30
2/14/2025	144.00	145.87	143.19	145.64	762,400	145.64
2/13/2025	145.30	147.00	142.41	143.43	682,457	143.43
2/12/2025	144.13	147.56	144.13	144.81	633,981	144.81
2/11/2025	145.64	148.13	143.48	148.01	1,006,759	148.01
2/10/2025	149.14	151.40	145.21	146.48	1,218,761	146.48
2/07/2025	146.44	148.79	143.40	148.16	1,684,791	148.16
2/06/2025	149.99	155.08	143.50	146.91	2,516,942	146.91
2/05/2025	132.67	137.95	132.09	136.31	2,538,126	136.31
2/04/2025	129.20	132.94	128.80	131.50	1,161,288	131.50
2/03/2025	130.40	134.07	128.54	128.62	1,654,386	128.62
1/31/2025	137.36	138.02	132.38	133.67	1,501,156	133.67
1/30/2025	135.71	137.60	134.65	136.47	745,291	136.47
1/29/2025	140.47	140.47	134.12	135.95	896,375	135.95
1/28/2025	138.35	140.55	137.70	140.10	920,773	140.10
1/27/2025	136.77	141.24	136.65	138.38	1,705,255	138.38
1/24/2025	138.64	140.11	138.47	139.10	1,671,231	139.10
1/23/2025	139.47	141.32	137.75	139.01	1,860,151	139.01
1/22/2025	139.08	139.25	135.97	136.72	1,268,910	136.72
1/21/2025	139.39	140.00	136.07	138.31	2,207,192	138.31
1/17/2025	138.09	139.99	136.32	137.58	1,071,967	137.58
1/16/2025	136.31	140.09	135.94	138.53	1,721,856	138.53
1/15/2025	136.75	139.00	134.78	136.39	1,495,300	136.39
1/14/2025	137.15	137.25	133.80	135.53	1,320,416	135.53
1/13/2025	132.40	135.81	130.34	135.67	1,109,833	135.67
1/10/2025	134.59	135.93	133.61	134.19	1,296,830	134.19
1/08/2025	134.38	137.78	133.71	137.18	1,130,159	137.18
1/07/2025	138.50	139.98	134.33	135.46	1,826,253	135.46
1/06/2025	140.00	142.78	139.87	141.12	2,593,144	141.12
1/03/2025	133.07	139.75	132.71	138.46	1,914,697	138.46