XPO(XPO)
XPO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $204.94 | $211.64 | $203.21 | $210.73 | 1.20M |
| 5/19/2026 | $199.47 | $203.34 | $195.52 | $202.30 | 929,049 |
| 5/18/2026 | $203.51 | $204.93 | $199.21 | $200.46 | 1.04M |
| 5/15/2026 | $203.22 | $204.94 | $197.97 | $204.23 | 1.20M |
| 5/14/2026 | $199.46 | $210.96 | $195.63 | $205.55 | 1.85M |
| 5/13/2026 | $197.00 | $198.76 | $193.79 | $198.28 | 1.48M |
| 5/12/2026 | $200.00 | $202.56 | $193.33 | $196.02 | 1.87M |
| 5/11/2026 | $204.51 | $204.55 | $200.63 | $201.60 | 864,700 |
| 5/8/2026 | $208.48 | $208.48 | $202.60 | $204.50 | 1.27M |
| 5/7/2026 | $213.73 | $214.84 | $205.13 | $206.88 | 1.31M |
| 5/6/2026 | $211.90 | $215.29 | $209.22 | $211.58 | 1.32M |
| 5/5/2026 | $201.75 | $208.85 | $201.75 | $207.55 | 1.18M |
| 5/4/2026 | $209.34 | $209.82 | $199.15 | $199.95 | 2.22M |
| 5/1/2026 | $222.66 | $223.41 | $211.45 | $215.28 | 2.13M |
| 4/30/2026 | $215.05 | $221.64 | $213.56 | $220.13 | 1.68M |
| 4/29/2026 | $222.22 | $227.90 | $214.01 | $216.71 | 1.48M |
| 4/28/2026 | $221.82 | $223.11 | $219.60 | $222.01 | 1.23M |
| 4/27/2026 | $223.37 | $226.05 | $219.23 | $220.00 | 1.23M |
| 4/24/2026 | $224.21 | $226.38 | $220.51 | $223.68 | 747,400 |
| 4/23/2026 | $226.03 | $228.33 | $221.69 | $224.76 | 854,719 |
| 4/22/2026 | $230.87 | $230.87 | $220.23 | $221.12 | 949,791 |
| 4/21/2026 | $228.47 | $230.99 | $223.15 | $227.61 | 965,736 |
| 4/20/2026 | $224.33 | $229.36 | $222.27 | $228.37 | 873,830 |
| 4/17/2026 | $225.85 | $231.46 | $224.46 | $225.02 | 1.42M |
| 4/16/2026 | $212.54 | $222.22 | $211.59 | $222.12 | 2.15M |
| 4/15/2026 | $211.62 | $214.86 | $208.64 | $210.33 | 821,146 |
| 4/14/2026 | $213.01 | $217.04 | $209.84 | $212.66 | 1.17M |
| 4/13/2026 | $209.84 | $213.57 | $207.75 | $212.15 | 1.90M |
| 4/10/2026 | $212.25 | $214.56 | $210.78 | $212.74 | 809,518 |
| 4/9/2026 | $211.05 | $216.92 | $211.05 | $211.73 | 1.04M |
| 4/8/2026 | $210.01 | $216.89 | $210.01 | $211.70 | 1.53M |
| 4/7/2026 | $202.81 | $205.92 | $199.95 | $200.31 | 1.62M |
| 4/6/2026 | $198.77 | $205.39 | $196.64 | $205.12 | 911,995 |
| 4/2/2026 | $194.77 | $207.51 | $193.96 | $200.52 | 1.18M |
| 4/1/2026 | $196.27 | $202.41 | $196.27 | $198.43 | 1.35M |
| 3/31/2026 | $190.24 | $196.32 | $187.20 | $194.55 | 1.01M |
| 3/30/2026 | $191.37 | $191.37 | $184.00 | $186.40 | 917,050 |
| 3/27/2026 | $188.52 | $190.86 | $185.97 | $189.05 | 986,100 |
| 3/26/2026 | $189.97 | $192.59 | $187.35 | $191.39 | 1.13M |
| 3/25/2026 | $189.42 | $194.11 | $186.94 | $192.86 | 1.28M |
| 3/24/2026 | $182.44 | $192.74 | $181.72 | $186.33 | 2.25M |
| 3/23/2026 | $188.62 | $192.17 | $184.93 | $185.60 | 2.53M |
| 3/20/2026 | $188.02 | $188.97 | $178.98 | $181.85 | 2.29M |
| 3/19/2026 | $183.29 | $187.63 | $182.19 | $187.37 | 1.38M |
| 3/18/2026 | $188.12 | $193.11 | $188.03 | $189.72 | 1.15M |
| 3/17/2026 | $188.16 | $193.66 | $185.79 | $188.35 | 1.18M |
| 3/16/2026 | $184.69 | $187.69 | $183.86 | $185.28 | 815,329 |
| 3/13/2026 | $185.55 | $188.02 | $179.67 | $181.71 | 1.04M |
| 3/12/2026 | $189.64 | $195.02 | $182.03 | $182.81 | 1.46M |
| 3/11/2026 | $193.28 | $194.31 | $184.10 | $193.90 | 1.29M |
| 3/10/2026 | $194.00 | $199.89 | $191.54 | $194.68 | 1.20M |
| 3/9/2026 | $184.15 | $194.67 | $177.56 | $194.32 | 1.84M |
| 3/6/2026 | $200.69 | $200.69 | $188.20 | $188.65 | 2.20M |
| 3/5/2026 | $211.49 | $215.24 | $205.85 | $206.21 | 1.53M |
| 3/4/2026 | $217.49 | $220.50 | $213.87 | $214.46 | 1.91M |
| 3/3/2026 | $208.37 | $215.73 | $204.70 | $215.37 | 1.76M |
| 3/2/2026 | $207.31 | $217.44 | $206.59 | $215.18 | 2.58M |
| 2/27/2026 | $203.08 | $212.41 | $202.26 | $210.47 | 1.73M |
| 2/26/2026 | $200.36 | $207.35 | $199.11 | $205.13 | 2.56M |
| 2/25/2026 | $204.54 | $204.54 | $196.72 | $198.49 | 1.73M |
| 2/24/2026 | $201.80 | $206.14 | $201.80 | $204.53 | 979,700 |
| 2/23/2026 | $207.53 | $208.17 | $200.81 | $201.18 | 1.20M |
| 2/20/2026 | $202.13 | $212.71 | $202.13 | $209.87 | 1.77M |