XPO Stock Price History
NYSE: XPOConsumer DiscretionaryTransportation ServicesUSD
183.47+1.52 (+0.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XPO price history at a glance
The price history for XPO (XPO) on this page begins on October 6, 2003, when the stock closed at $1.80; it most recently closed at $183.47 on October 5, 2026. The highest price in this record is $232.05, reached on June 8, 2026; the latest close is 20.9% below that peak. Across the 22 complete calendar years in the table, XPO finished higher in 16 and lower in 6. Its best year was 2023 (+163.1%) and its worst was 2005 (-54.7%).
Over roughly 23 years the share price changed +10101.8%, a 22.3% compound annual price return (excluding dividends). In the last 12 months alone, XPO has gained 41.8%. 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 2003
- $232.05
- Date of high
- Jun 8, 2026
- Low since 2003
- $0.6364
- Date of low
- May 16, 2005
- 52-week high
- $232.05
- 52-week low
- $121.48
- Last close
- $183.47
XPO returns
1 week
-1.41%
1 month
-0.42%
3 months
-11.74%
6 months
-13.76%
Year to date
+34.99%
1 year
+41.81%
3 years
+148.17%
5 years
+284.96%
XPO price return, excluding dividends.
XPO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 183.47 | +32.19% |
| 2025 | 138.79 | +0.24% |
| 2024 | 138.46 | +58.08% |
| 2023 | 87.59 | +163.11% |
| 2022 | 33.29 | -27.64% |
| 2021 | 46.01 | +11.60% |
| 2020 | 41.23 | +52.35% |
| 2019 | 27.06 | +37.46% |
| 2018 | 19.69 | -37.85% |
| 2017 | 31.68 | +112.21% |
| 2016 | 14.93 | +58.39% |
| 2015 | 9.42 | -32.93% |
| 2014 | 14.05 | +44.95% |
| 2013 | 9.69 | +65.08% |
| 2012 | 5.87 | +37.49% |
| 2011 | 4.27 | +20.61% |
| 2010 | 3.54 | +99.99% |
| 2009 | 1.77 | +18.52% |
| 2008 | 1.49 | -6.08% |
| 2007 | 1.59 | -9.45% |
| 2006 | 1.76 | +86.77% |
| 2005 | 0.9407 | -54.67% |
| 2004 | 2.08 | +14.50% |
| 2003* | 1.81 | +0.77% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
XPO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 182.02 | 183.91 | 179.65 | 183.47 | +0.84% | |
| 180.61 | 184.26 | 180.73 | 181.95 | +0.88% | |
| 182.66 | 183.79 | 179.82 | 180.36 | -1.71% | |
| 184.58 | 185.90 | 182.41 | 183.49 | +0.34% | |
| 185.15 | 186.80 | 179.81 | 182.86 | -1.74% | |
| 182.63 | 189.32 | 182.63 | 186.09 | +3.54% | |
| 173.78 | 180.07 | 173.47 | 179.73 | +2.13% | |
| 177.50 | 178.32 | 174.38 | 175.98 | -0.78% | |
| 176.87 | 179.52 | 176.69 | 177.37 | +0.40% | |
| 172.94 | 178.82 | 171.39 | 176.66 | +2.02% | |
| 175.63 | 176.97 | 172.18 | 173.17 | -1.67% | |
| 179.11 | 182.08 | 175.68 | 176.12 | -2.11% | |
| 180.51 | 183.97 | 176.31 | 179.92 | +1.27% | |
| 176.06 | 180.86 | 175.74 | 177.67 | +1.91% | |
| 174.90 | 176.27 | 170.45 | 174.34 | +0.05% | |
| 175.13 | 175.83 | 172.00 | 174.25 | -0.62% | |
| 178.42 | 178.88 | 171.69 | 175.34 | +0.53% | |
| 174.87 | 176.74 | 171.59 | 174.41 | -2.15% | |
| 181.02 | 182.09 | 177.03 | 178.24 | -1.25% | |
| 178.52 | 181.05 | 176.68 | 180.49 | -0.93% | |
| 184.52 | 186.98 | 179.90 | 182.18 | -0.09% | |
| 185.75 | 188.18 | 181.56 | 182.34 | -1.04% | |
| 188.21 | 190.60 | 183.90 | 184.25 | -3.06% | |
| 193.16 | 195.90 | 189.52 | 190.06 | -1.57% | |
| 183.68 | 193.57 | 183.68 | 193.10 | +4.49% | |
| 186.73 | 189.05 | 181.50 | 184.80 | -0.63% | |
| 185.20 | 188.30 | 181.97 | 185.98 | +0.48% | |
| 193.38 | 196.56 | 184.59 | 185.09 | -4.59% | |
| 188.56 | 194.87 | 188.56 | 193.99 | +2.88% | |
| 191.83 | 194.23 | 186.54 | 188.56 | -1.59% | |
| 191.56 | 194.16 | 190.61 | 191.61 | -0.44% | |
| 191.88 | 194.88 | 190.99 | 192.46 | +0.28% | |
| 194.60 | 195.37 | 191.83 | 191.93 | -0.03% | |
| 198.92 | 199.94 | 189.00 | 191.99 | -2.91% | |
| 199.52 | 201.27 | 195.60 | 197.74 | +0.46% | |
| 195.53 | 197.95 | 194.00 | 196.84 | -0.30% | |
| 205.11 | 206.03 | 195.95 | 197.43 | -2.61% | |
| 209.71 | 209.98 | 201.97 | 202.72 | -3.92% | |
| 210.64 | 214.05 | 210.39 | 210.99 | -0.03% | |
| 209.64 | 213.79 | 209.64 | 211.06 | -0.00% | |
| 209.93 | 215.00 | 209.80 | 211.07 | +1.02% | |
| 204.02 | 210.72 | 204.00 | 208.94 | +2.72% | |
| 200.93 | 204.65 | 198.48 | 203.40 | +1.46% | |
| 199.91 | 204.06 | 199.50 | 200.48 | -1.04% | |
| 197.23 | 202.70 | 196.44 | 202.58 | +3.17% | |
| 200.04 | 202.00 | 196.21 | 196.35 | -1.91% | |
| 203.06 | 205.04 | 199.76 | 200.18 | -1.53% | |
| 198.00 | 203.58 | 197.67 | 203.29 | +3.19% | |
| 199.89 | 202.13 | 194.01 | 197.01 | -1.97% | |
| 202.85 | 205.75 | 197.78 | 200.97 | +0.86% | |
| 207.73 | 207.73 | 193.96 | 199.26 | -0.06% | |
| 202.55 | 206.50 | 197.34 | 199.38 | -2.61% | |
| 208.50 | 208.85 | 203.56 | 204.73 | -1.67% | |
| 213.07 | 214.03 | 203.22 | 208.20 | -2.26% | |
| 213.74 | 216.15 | 211.19 | 213.01 | -0.54% | |
| 215.67 | 216.30 | 209.79 | 214.16 | +0.24% | |
| 214.01 | 215.31 | 211.18 | 213.65 | -0.50% | |
| 213.30 | 214.96 | 211.34 | 214.72 | +1.95% | |
| 215.88 | 215.88 | 210.43 | 210.61 | -2.05% | |
| 216.61 | 220.49 | 213.89 | 215.02 | -1.95% | |
| 208.13 | 219.88 | 208.13 | 219.29 | +7.06% | |
| 210.96 | 210.97 | 203.79 | 204.82 | -2.45% | |
| 211.77 | 213.61 | 207.83 | 209.97 | +0.25% | |
| 207.69 | 212.34 | 207.69 | 209.45 | +0.76% | |
| 209.60 | 210.83 | 204.40 | 207.88 | -0.07% | |
| 202.40 | 212.22 | 202.40 | 208.03 | +1.68% | |
| 202.87 | 204.98 | 198.32 | 204.59 | +0.89% | |
| 209.32 | 209.34 | 201.17 | 202.79 | -1.93% | |
| 208.49 | 211.13 | 206.53 | 206.78 | +0.22% | |
| 208.06 | 211.12 | 202.47 | 206.33 | -0.35% | |
| 206.10 | 208.98 | 200.41 | 207.06 | +0.86% | |
| 206.86 | 207.97 | 201.46 | 205.29 | -0.41% | |
| 200.85 | 206.86 | 200.44 | 206.14 | +2.32% | |
| 202.13 | 203.97 | 200.00 | 201.46 | -0.77% | |
| 199.92 | 207.80 | 199.90 | 203.02 | +3.14% | |
| 199.26 | 201.49 | 195.85 | 196.83 | -1.20% | |
| 200.06 | 202.53 | 198.42 | 199.22 | -0.98% | |
| 199.16 | 204.46 | 197.64 | 201.19 | +0.85% | |
| 204.17 | 206.99 | 199.37 | 199.50 | -1.13% | |
| 214.57 | 214.79 | 200.13 | 201.79 | -5.82% | |
| 221.92 | 224.16 | 213.60 | 214.27 | -2.93% | |
| 230.71 | 231.01 | 217.27 | 220.74 | -3.32% | |
| 230.24 | 232.05 | 225.74 | 228.33 | +0.30% | |
| 219.32 | 228.38 | 217.92 | 227.65 | +5.27% | |
| 211.70 | 221.85 | 208.35 | 216.26 | -4.97% | |
| 227.34 | 232.00 | 216.50 | 227.58 | +1.30% | |
| 220.51 | 227.85 | 219.10 | 224.66 | +2.61% | |
| 218.60 | 224.89 | 216.95 | 218.94 | -0.15% | |
| 221.39 | 221.99 | 210.62 | 219.26 | +0.26% | |
| 216.32 | 222.00 | 213.12 | 218.69 | +0.81% | |
| 218.99 | 220.32 | 214.68 | 216.94 | -1.93% | |
| 212.20 | 221.62 | 209.83 | 221.21 | +3.25% | |
| 212.63 | 218.54 | 212.63 | 214.25 | +0.10% | |
| 211.09 | 218.32 | 209.15 | 214.03 | +0.51% | |
| 212.43 | 215.75 | 210.70 | 212.94 | +1.04% | |
| 204.71 | 212.49 | 203.00 | 210.75 | +3.86% | |
| 205.05 | 206.69 | 200.27 | 202.92 | -0.32% | |
| 208.52 | 209.57 | 200.04 | 203.57 | -3.40% | |
| 204.94 | 211.64 | 202.32 | 210.73 | +4.17% | |
| 199.47 | 203.34 | 195.52 | 202.30 | +0.92% | |
| 203.51 | 204.93 | 199.21 | 200.46 | -1.85% | |
| 203.22 | 204.94 | 197.97 | 204.23 | -0.64% | |
| 199.46 | 210.96 | 195.63 | 205.55 | +3.67% | |
| 197.00 | 198.76 | 193.79 | 198.28 | +1.15% | |
| 200.00 | 202.56 | 193.33 | 196.02 | -2.77% | |
| 204.51 | 204.55 | 200.63 | 201.60 | -1.42% | |
| 208.48 | 208.48 | 202.60 | 204.50 | -1.15% | |
| 213.73 | 214.84 | 205.13 | 206.88 | -2.22% | |
| 211.90 | 215.29 | 209.22 | 211.58 | +1.94% | |
| 201.75 | 208.85 | 201.75 | 207.55 | +3.80% | |
| 209.34 | 209.82 | 199.15 | 199.95 | -7.12% | |
| 222.66 | 223.41 | 211.45 | 215.28 | -2.20% | |
| 215.05 | 221.64 | 213.56 | 220.13 | +1.58% | |
| 222.22 | 227.90 | 214.01 | 216.71 | -2.39% | |
| 221.82 | 223.11 | 219.60 | 222.01 | +0.91% | |
| 223.37 | 226.05 | 219.23 | 220.00 | -1.65% | |
| 224.21 | 226.38 | 220.51 | 223.68 | -0.48% | |
| 226.03 | 228.33 | 221.69 | 224.76 | +1.65% | |
| 230.87 | 230.87 | 220.23 | 221.12 | -2.85% | |
| 228.47 | 230.99 | 223.15 | 227.61 | -0.33% | |
| 224.33 | 229.36 | 222.27 | 228.37 | +1.49% | |
| 225.85 | 231.46 | 224.46 | 225.02 | +1.31% | |
| 212.54 | 222.22 | 211.59 | 222.12 | +5.61% | |
| 211.62 | 214.86 | 208.64 | 210.33 | -1.10% | |
| 213.01 | 217.04 | 209.84 | 212.66 | +0.24% | |
| 209.84 | 213.57 | 207.75 | 212.15 | -0.28% | |
| 212.25 | 214.56 | 210.78 | 212.74 | +0.48% | |
| 211.05 | 216.92 | 211.05 | 211.73 | +0.01% | |
| 210.01 | 216.89 | 210.01 | 211.70 | +5.69% | |
| 202.81 | 205.92 | 199.95 | 200.31 | -2.34% | |
| 198.77 | 205.39 | 196.64 | 205.12 | +2.29% | |
| 194.77 | 207.51 | 193.96 | 200.52 | +1.05% | |
| 196.27 | 202.41 | 196.27 | 198.43 | +1.99% | |
| 190.24 | 196.32 | 187.20 | 194.55 | +4.37% | |
| 191.37 | 191.37 | 184.00 | 186.40 | -1.40% | |
| 188.52 | 190.86 | 185.97 | 189.05 | -1.22% | |
| 189.97 | 192.59 | 187.35 | 191.39 | -0.76% | |
| 189.42 | 194.11 | 186.94 | 192.86 | +3.50% | |
| 182.44 | 192.74 | 181.72 | 186.33 | +0.39% | |
| 188.62 | 192.17 | 184.93 | 185.60 | +2.06% | |
| 188.02 | 188.97 | 178.98 | 181.85 | -2.95% | |
| 183.29 | 187.63 | 182.19 | 187.37 | -1.24% | |
| 188.12 | 193.11 | 188.03 | 189.72 | +0.73% | |
| 188.16 | 193.66 | 185.79 | 188.35 | +1.66% | |
| 184.69 | 187.69 | 183.86 | 185.28 | +1.96% | |
| 185.55 | 188.02 | 179.67 | 181.71 | -0.60% | |
| 189.64 | 195.02 | 182.03 | 182.81 | -5.72% | |
| 193.28 | 194.31 | 184.10 | 193.90 | -0.40% | |
| 194.00 | 199.89 | 191.54 | 194.68 | +0.19% | |
| 184.15 | 194.67 | 177.56 | 194.32 | +3.01% | |
| 200.69 | 200.69 | 188.20 | 188.65 | -8.52% | |
| 211.49 | 215.24 | 205.85 | 206.21 | -3.85% | |
| 217.49 | 220.50 | 213.87 | 214.46 | -0.42% | |
| 208.37 | 215.73 | 204.70 | 215.37 | +0.09% | |
| 207.31 | 217.44 | 206.59 | 215.18 | +2.24% | |
| 203.08 | 212.41 | 202.26 | 210.47 | +2.60% | |
| 200.36 | 207.35 | 199.11 | 205.13 | +3.35% | |
| 204.54 | 204.54 | 196.72 | 198.49 | -2.95% | |
| 201.80 | 206.14 | 201.80 | 204.53 | +1.67% | |
| 207.53 | 208.17 | 200.81 | 201.18 | -4.14% | |
| 202.13 | 212.71 | 202.13 | 209.87 | +3.21% | |
| 201.99 | 204.13 | 201.39 | 203.34 | +0.19% | |
| 202.15 | 207.77 | 202.15 | 202.96 | +0.41% | |
| 195.15 | 203.46 | 194.56 | 202.14 | +3.49% | |
| 189.74 | 196.96 | 186.55 | 195.33 | +2.91% | |
| 204.78 | 207.00 | 185.66 | 189.81 | -5.96% | |
| 199.68 | 205.96 | 199.40 | 201.83 | +0.86% | |
| 206.00 | 206.00 | 197.54 | 200.10 | -3.27% | |
| 205.93 | 207.04 | 200.29 | 206.86 | +1.60% | |
| 186.84 | 204.13 | 185.99 | 203.61 | +9.69% | |
| 200.08 | 200.13 | 184.31 | 185.62 | +3.39% | |
| 171.76 | 180.39 | 170.15 | 179.54 | +5.85% | |
| 163.76 | 171.74 | 163.76 | 169.62 | +4.02% | |
| 147.80 | 163.15 | 146.76 | 163.06 | +10.09% | |
| 147.93 | 151.62 | 147.59 | 148.11 | -1.86% | |
| 149.94 | 151.58 | 147.80 | 150.91 | +1.81% | |
| 148.92 | 150.39 | 147.26 | 148.23 | -0.25% | |
| 148.53 | 149.88 | 147.66 | 148.60 | -0.13% | |
| 147.27 | 150.04 | 145.18 | 148.79 | +1.03% | |
| 149.32 | 149.32 | 146.56 | 147.27 | -1.56% | |
| 150.70 | 152.40 | 148.60 | 149.60 | -0.15% | |
| 147.63 | 153.30 | 147.61 | 149.82 | +2.69% | |
| 146.99 | 148.09 | 143.10 | 145.90 | -3.00% | |
| 154.71 | 155.95 | 149.71 | 150.41 | -2.60% | |
| 152.95 | 155.16 | 149.30 | 154.42 | +2.84% | |
| 146.11 | 150.87 | 144.36 | 150.16 | +2.00% | |
| 143.57 | 147.89 | 143.43 | 147.22 | +0.75% | |
| 143.80 | 146.32 | 142.51 | 146.13 | -0.41% | |
| 144.61 | 147.76 | 143.31 | 146.73 | +2.00% | |
| 139.02 | 145.13 | 137.42 | 143.85 | -0.03% | |
| 150.86 | 152.11 | 143.76 | 143.90 | -4.39% | |
| 145.15 | 152.33 | 143.94 | 150.51 | +3.69% | |
| 138.76 | 146.64 | 138.34 | 145.15 | +4.58% | |
| 135.53 | 138.98 | 135.14 | 138.79 | +2.12% | |
| 137.08 | 137.32 | 135.62 | 135.91 | -1.29% | |
| 138.74 | 139.42 | 137.20 | 137.69 | -0.96% | |
| 140.75 | 142.05 | 138.58 | 139.02 | -1.63% | |
| 140.32 | 142.09 | 140.15 | 141.32 | +0.13% | |
| 140.01 | 141.62 | 139.42 | 141.14 | +0.75% | |
| 140.78 | 142.08 | 139.04 | 140.09 | -0.84% | |
| 138.94 | 141.94 | 137.13 | 141.28 | +1.99% | |
| 139.61 | 140.63 | 134.61 | 138.52 | -1.70% | |
| 146.16 | 147.01 | 139.78 | 140.92 | -2.88% | |
| 148.15 | 148.15 | 142.93 | 145.10 | -2.06% | |
| 148.28 | 149.00 | 145.96 | 148.15 | +1.00% | |
| 147.22 | 149.29 | 144.84 | 146.68 | -1.60% | |
| 150.70 | 153.38 | 147.80 | 149.06 | -0.71% | |
| 151.33 | 154.85 | 149.46 | 150.12 | -0.21% | |
| 143.50 | 150.87 | 143.03 | 150.43 | +5.39% | |
| 140.39 | 143.45 | 139.77 | 142.74 | +1.36% | |
| 142.32 | 143.23 | 139.25 | 140.83 | -1.46% | |
| 140.69 | 144.29 | 140.08 | 142.92 | +1.47% | |
| 139.66 | 142.22 | 139.08 | 140.85 | +0.78% | |
| 135.34 | 142.64 | 135.01 | 139.76 | +3.26% | |
| 136.38 | 137.87 | 130.02 | 135.35 | -5.63% | |
| 141.00 | 146.32 | 140.91 | 143.43 | +0.96% | |
| 142.00 | 143.36 | 141.46 | 142.06 | +0.23% | |
| 140.11 | 143.10 | 139.49 | 141.73 | +1.24% | |
| 133.99 | 140.37 | 133.99 | 139.99 | +4.63% | |
| 132.83 | 134.72 | 131.45 | 133.80 | +0.96% | |
| 126.00 | 138.07 | 125.44 | 132.53 | +5.48% | |
| 127.52 | 130.91 | 124.82 | 125.64 | -0.85% | |
| 128.66 | 130.75 | 125.00 | 126.72 | -1.64% | |
| 127.18 | 130.73 | 126.48 | 128.83 | +0.71% | |
| 133.84 | 133.99 | 127.73 | 127.92 | -4.36% | |
| 133.99 | 136.56 | 133.34 | 133.75 | -1.27% | |
| 138.98 | 142.03 | 134.63 | 135.47 | -3.58% | |
| 138.27 | 141.93 | 138.27 | 140.50 | +1.61% | |
| 139.33 | 139.33 | 136.38 | 138.27 | -0.81% | |
| 141.26 | 142.86 | 137.85 | 139.40 | -0.97% | |
| 135.05 | 140.94 | 134.41 | 140.77 | +3.33% | |
| 138.01 | 138.91 | 135.09 | 136.24 | -1.52% | |
| 140.12 | 140.87 | 136.32 | 138.34 | -1.65% | |
| 135.51 | 141.04 | 134.99 | 140.66 | +1.71% | |
| 143.39 | 144.01 | 137.44 | 138.29 | -3.88% | |
| 135.54 | 144.53 | 133.57 | 143.87 | +5.81% | |
| 133.60 | 141.34 | 132.66 | 135.97 | +8.99% | |
| 124.02 | 128.59 | 121.48 | 124.75 | +0.88% | |
| 126.62 | 126.62 | 122.91 | 123.66 | -1.27% | |
| 127.15 | 127.42 | 124.49 | 125.25 | -0.41% | |
| 126.51 | 129.37 | 125.69 | 125.77 | +0.26% | |
| 130.21 | 130.21 | 124.49 | 125.45 | -4.42% | |
| 135.16 | 136.63 | 131.13 | 131.25 | -3.49% | |
| 132.46 | 137.33 | 131.86 | 136.00 | +1.65% | |
| 131.04 | 134.85 | 130.57 | 133.79 | +2.97% | |
| 131.29 | 131.79 | 128.10 | 129.93 | -0.88% | |
| 132.38 | 133.24 | 128.98 | 131.08 | +1.49% | |
| 130.69 | 131.19 | 127.98 | 129.16 | -0.20% | |
| 127.01 | 130.93 | 125.29 | 129.42 | +0.77% | |
| 131.01 | 131.95 | 128.29 | 128.43 | -0.73% | |
| 138.67 | 140.42 | 128.79 | 129.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XPO chart for longer ranges.