MetaCap

Xos Stock Price History

NASDAQ: XOSConsumer DiscretionaryAuto Parts:O.E.M.USD

3.21-0.01 (-0.31%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

XOS price history at a glance

The price history for Xos (XOS) on this page begins on December 7, 2020, when the stock closed at $299.70; it most recently closed at $3.21 on October 5, 2026. The highest price in this record is $480.00, reached on December 7, 2020; the latest close is 99.3% below that peak. Across the 5 complete calendar years in the table, XOS finished higher in 0 and lower in 5. Its best year was 2023 (-40.0%) and its worst was 2022 (-85.9%).

Over roughly 6 years the share price changed -98.9%, a -54.1% compound annual price return (excluding dividends). In the last 12 months alone, XOS has gained 16.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2020
$480.00
Date of high
Dec 7, 2020
Low since 2020
$1.60
Date of low
Mar 30, 2026
52-week high
$8.27
52-week low
$1.60
IPO year
2020
Last close
$3.21

XOS returns

1 week

-2.73%

1 month

+13.83%

3 months

+29.96%

6 months

+81.36%

Year to date

+77.35%

1 year

+16.73%

3 years

-67.18%

5 years

-97.71%

XOS price return, excluding dividends.

XOS annual returns

Calendar-year price returns
YearYear-end closeReturn
20263.21+62.94%
20251.97-44.82%
20243.57-55.26%
20237.98-39.95%
202213.29-85.94%
202194.50-68.72%
2020*302.10+0.80%

* Partial year: the record begins after the start of 2020; return measured from the first available close.

2026 return is year to date.

XOS daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
3.243.333.133.21-0.31%
3.173.463.113.22-1.83%
3.263.423.123.28-1.20%
3.343.443.223.32-0.30%
3.263.443.123.33+0.91%
3.093.343.023.30+4.76%
3.083.202.983.15-0.94%
2.823.192.823.18+13.17%
2.652.892.642.81+7.25%
2.612.642.552.620.00%
2.512.652.442.62+4.80%
2.532.592.452.50-1.96%
2.512.652.472.55+1.19%
2.542.562.472.52-0.79%
2.572.662.542.54-1.93%
2.612.642.522.59-0.38%
2.562.682.552.60+3.59%
2.522.592.462.51-0.40%
2.562.652.482.52-2.33%
2.682.692.572.58-4.80%
2.792.862.682.71-2.87%
2.792.852.772.79-1.06%
2.882.902.782.82-2.08%
2.963.022.862.88-5.57%
2.943.072.903.05+2.69%
3.043.052.902.97-1.66%
3.093.192.973.02-2.58%
3.153.253.073.10-1.59%
3.363.393.093.15-6.25%
3.563.583.313.36-4.82%
3.663.683.383.53-1.94%
3.493.983.413.60+2.27%
3.463.653.183.52+0.86%
3.493.733.263.49-0.29%
3.843.863.293.50-5.91%
2.964.032.893.72+28.28%
3.894.092.842.90-34.68%
4.534.954.014.44+112.44%
2.102.162.052.09-0.24%
1.952.191.852.10-18.80%
2.622.722.572.58-1.90%
2.662.672.552.63-1.13%
2.742.782.642.66-1.48%
2.772.772.612.70-1.82%
2.692.772.652.75+4.56%
2.912.932.582.63-10.85%
2.993.042.692.95+12.17%
2.212.722.182.63+21.20%
2.132.222.082.17+3.58%
2.022.131.962.10+3.71%
1.952.061.942.02+3.59%
2.022.051.921.95-5.11%
2.132.131.982.06-1.20%
2.052.112.012.08+2.97%
2.062.061.982.02-0.98%
2.112.152.032.04-4.67%
2.182.232.142.14-3.17%
2.192.292.172.21+1.38%
2.182.232.162.18+0.93%
2.112.182.112.16+0.47%
2.322.332.112.15-7.33%
2.402.402.232.32-1.69%
2.392.452.342.36+0.85%
2.442.482.322.34-5.26%
2.592.592.462.47-5.00%
2.582.692.572.60+0.78%
2.522.582.452.58+1.18%
2.782.782.552.55-8.93%
2.702.982.652.80+3.32%
2.953.042.702.71-7.82%
3.033.142.882.94-2.65%
2.843.062.823.02+5.59%
2.812.922.772.86+0.70%
2.782.962.762.84+0.35%
2.952.952.702.83-4.39%
3.163.282.962.96-8.07%
3.043.353.033.22-2.13%
3.213.413.133.29+5.45%
3.343.483.123.12-7.83%
3.193.493.093.39+2.27%
3.333.443.043.31-2.93%
3.573.703.213.41-2.57%
4.024.253.393.50-18.03%
3.424.323.424.27+16.67%
4.254.643.653.66+2.23%
3.773.953.303.58-9.60%
4.005.203.753.96-16.46%
5.045.484.714.74-10.23%
5.616.204.515.28-29.22%
6.488.275.407.46+234.53%
2.322.342.232.23-4.70%
2.262.342.242.34+2.63%
2.262.312.172.28-0.44%
2.152.362.142.29+4.57%
2.092.192.032.19+4.29%
2.052.111.982.100.00%
2.052.122.002.10+2.94%
2.082.111.962.04-1.92%
2.002.111.972.08+2.97%
2.082.151.982.02-3.81%
2.082.181.952.10-1.41%
1.882.181.862.13+7.58%
1.992.161.931.98-2.46%
1.962.071.752.03+5.73%
2.092.151.831.92+1.59%
1.851.931.841.89+2.72%
1.861.891.841.84-0.54%
1.861.911.821.85-1.07%
1.801.871.781.87+3.89%
1.851.851.801.800.00%
1.801.881.711.80+2.27%
1.761.801.731.76+0.57%
1.731.781.711.75+2.94%
1.691.731.681.70+0.59%
1.691.751.681.69+0.60%
1.681.771.681.68-2.33%
1.701.741.671.72+0.88%
1.701.741.691.71+0.29%
1.681.741.661.70+0.59%
1.691.711.651.69+1.81%
1.691.791.651.66-2.35%
1.741.801.701.700.00%
1.711.751.671.70+1.80%
1.761.801.601.67-6.18%
1.731.801.721.78+2.89%
1.751.781.721.73-2.26%
1.831.831.771.77-3.80%
1.801.871.771.84+1.10%
1.781.891.761.82+5.20%
1.811.811.731.73+1.76%
1.701.751.671.70-2.30%
1.751.801.701.74-1.14%
1.651.801.651.76+7.98%
1.621.701.601.63+1.24%
1.681.801.601.61-4.17%
1.901.961.631.68-18.05%
2.102.152.032.05+0.49%
2.062.112.042.04-0.49%
1.992.101.942.05+1.99%
2.012.061.982.01-2.90%
1.922.071.922.07+7.81%
1.901.971.871.92-2.54%
1.922.041.921.97+3.68%
1.972.001.881.90-3.06%
2.082.091.871.96-3.92%
2.072.102.002.04+2.00%
2.102.142.002.00-5.21%
2.052.172.052.11+2.43%
2.042.122.032.060.00%
2.082.112.002.06-3.29%
2.152.152.052.13+0.47%
2.082.152.082.12+0.47%
2.142.192.072.11-1.40%
2.082.212.052.140.00%
2.072.182.022.14+1.42%
2.152.241.982.11-3.65%
2.172.202.172.19+0.92%
2.172.232.162.170.00%
2.162.232.162.17+0.93%
2.182.252.152.15-4.02%
2.182.242.142.24+2.75%
2.222.242.132.18-2.68%
2.232.342.182.240.00%
2.282.332.182.24-1.75%
2.322.372.262.28-2.98%
2.292.352.232.35+3.52%
2.242.302.142.27+1.79%
2.212.392.212.23+1.83%
2.252.472.192.19-3.52%
2.072.402.072.27+7.58%
2.212.272.112.11-6.64%
2.212.312.112.26+2.73%
2.412.412.152.20-6.38%
2.692.692.152.35-11.65%
2.772.792.502.66-4.66%
2.822.892.702.79-0.71%
2.832.952.732.81+1.81%
2.883.102.622.76-3.16%
2.312.882.272.85+27.23%
2.342.342.242.24-3.86%
2.252.382.252.33+3.56%
2.142.292.142.25+5.14%
2.192.282.142.14-3.60%
2.252.302.222.22-0.89%
2.212.322.202.24+0.90%
2.222.352.212.22-1.77%
2.252.302.242.26+0.44%
2.172.352.172.25+3.21%
2.192.242.152.18+1.40%
2.092.202.082.15+3.86%
2.102.132.062.07-0.96%
2.002.152.002.09+4.50%
1.952.101.922.00+1.52%
1.811.971.811.97+8.84%
1.781.861.741.81+0.56%
1.931.931.791.80-5.76%
2.022.041.851.91-5.45%
2.012.062.002.02-0.49%
2.002.092.002.03+1.50%
2.142.172.002.00-6.10%
2.072.192.072.13+2.90%
2.002.172.002.07+2.99%
2.062.122.012.01-2.90%
2.162.172.072.07-2.82%
2.172.222.102.13-1.84%
2.302.312.162.17-6.47%
2.352.352.252.320.00%
2.292.352.292.32+0.87%
2.252.362.202.300.00%
2.182.342.182.30+4.55%
2.292.292.192.20-2.22%
2.362.552.212.25-3.43%
2.312.372.212.33-0.85%
2.172.362.162.35+2.17%
2.352.382.272.30-3.77%
2.332.392.332.39+1.27%
2.272.432.272.36+2.61%
2.292.372.252.30+0.44%
2.252.432.202.29-0.43%
2.282.302.252.30+1.32%
2.132.282.122.27+5.58%
2.212.292.152.15-1.38%
2.302.312.152.18-6.44%
2.302.522.292.33+0.43%
2.412.492.312.32-4.53%
2.582.582.352.43-3.57%
2.502.642.462.52+1.20%
2.452.522.382.49+3.32%
2.442.452.382.41-0.41%
2.422.452.382.420.00%
2.412.472.392.420.00%
2.472.502.412.42-3.20%
2.412.512.412.50+3.31%
2.552.602.412.42-8.68%
2.722.722.652.65-2.57%
2.622.722.602.72+2.64%
2.722.802.622.65-3.64%
2.782.852.712.75-1.08%
2.762.872.762.780.00%
2.812.822.772.78-1.42%
2.772.842.742.82+2.17%
2.762.852.712.760.00%
2.872.882.732.76-4.50%
2.842.902.802.89+1.76%
2.832.922.782.84+1.79%
2.772.902.712.79+0.72%
2.932.932.762.77-4.81%
2.802.952.802.91+2.11%
2.802.892.762.85+2.52%
2.772.892.762.78+1.09%
2.962.972.712.75—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XOS chart for longer ranges.