XPO, Inc. (XPO) stock
XPONYSETransportation ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 11/3032% above fair value
$183.01+1.32 (+0.73%)
Close on Oct 29, 2026Market cap $21.43BP/E 43.1Yield –
Price history
XPO share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$183.01
+0.73% on the day
52-week range
$121.48 – $232.05
-21.1% from the high
Change over 52 weeks
+46.7%
From $124.75 on Oct 29, 2025
Average volume
1.07M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $185.00 | $190.98 | $169.11 | $183.01 | +0.73% | 3,484,797 |
| Oct 28, 2026 | $186.80 | $188.21 | $178.19 | $181.69 | -3.32% | 2,353,952 |
| Oct 27, 2026 | $184.09 | $188.66 | $181.61 | $187.92 | +3.07% | 720,424 |
| Oct 26, 2026 | $186.33 | $187.49 | $181.12 | $182.32 | -0.49% | 792,467 |
| Oct 23, 2026 | $187.70 | $187.90 | $180.26 | $183.21 | -2.94% | 684,425 |
| Oct 22, 2026 | $187.74 | $191.63 | $186.81 | $188.75 | +0.15% | 961,867 |
| Oct 21, 2026 | $187.70 | $189.84 | $186.08 | $188.46 | +0.92% | 1,057,123 |
| Oct 20, 2026 | $184.58 | $189.08 | $183.80 | $186.75 | +0.76% | 700,688 |
| Oct 19, 2026 | $186.66 | $187.30 | $183.82 | $185.35 | -0.71% | 554,871 |
| Oct 16, 2026 | $188.85 | $191.12 | $185.39 | $186.67 | -1.14% | 1,380,523 |
| Oct 15, 2026 | $184.27 | $188.84 | $182.70 | $188.83 | +2.02% | 1,180,799 |
| Oct 14, 2026 | $179.29 | $185.25 | $179.06 | $185.10 | +2.18% | 1,400,180 |
| Oct 13, 2026 | $180.83 | $182.69 | $176.93 | $181.15 | +0.35% | 664,068 |
| Oct 12, 2026 | $183.29 | $184.74 | $180.35 | $180.52 | -1.61% | 830,340 |
| Oct 9, 2026 | $182.02 | $184.03 | $179.65 | $183.47 | +0.84% | 886,271 |
| Oct 8, 2026 | $180.61 | $184.26 | $180.51 | $181.95 | +0.88% | 897,779 |
| Oct 7, 2026 | $182.66 | $183.93 | $179.82 | $180.36 | -1.71% | 1,426,248 |
| Oct 6, 2026 | $184.58 | $185.90 | $182.41 | $183.49 | +0.34% | 1,090,811 |
| Oct 5, 2026 | $185.15 | $186.80 | $179.81 | $182.86 | -1.74% | 1,375,257 |
| Oct 2, 2026 | $182.63 | $189.32 | $182.63 | $186.09 | +3.54% | 1,358,571 |
| Oct 1, 2026 | $173.78 | $180.07 | $173.47 | $179.73 | +2.13% | 1,007,864 |
| Sep 30, 2026 | $177.50 | $178.32 | $174.38 | $175.98 | -0.78% | 849,175 |
| Sep 29, 2026 | $176.87 | $179.52 | $176.69 | $177.37 | +0.40% | 792,406 |
| Sep 28, 2026 | $172.94 | $178.82 | $171.39 | $176.66 | +2.02% | 1,399,027 |
| Sep 25, 2026 | $175.63 | $176.97 | $172.18 | $173.17 | -1.67% | 1,382,938 |
| Sep 24, 2026 | $179.11 | $182.08 | $175.68 | $176.12 | -2.11% | 1,087,635 |
| Sep 23, 2026 | $180.51 | $183.97 | $176.31 | $179.92 | +1.27% | 1,250,404 |
| Sep 22, 2026 | $176.06 | $180.86 | $175.74 | $177.67 | +1.91% | 947,864 |
| Sep 21, 2026 | $174.90 | $176.27 | $170.45 | $174.34 | +0.05% | 978,229 |
| Sep 18, 2026 | $175.13 | $175.83 | $172.00 | $174.25 | -0.62% | 1,798,401 |
| Sep 17, 2026 | $178.42 | $178.88 | $171.69 | $175.34 | +0.53% | 1,271,202 |
| Sep 16, 2026 | $174.87 | $176.74 | $171.59 | $174.41 | -2.15% | 1,438,560 |
| Sep 15, 2026 | $181.02 | $182.09 | $177.03 | $178.24 | -1.25% | 1,024,162 |
| Sep 14, 2026 | $178.52 | $181.05 | $176.68 | $180.49 | -0.93% | 1,021,682 |
| Sep 11, 2026 | $184.52 | $186.98 | $179.90 | $182.18 | -0.09% | 731,396 |
| Sep 10, 2026 | $185.75 | $188.18 | $181.56 | $182.34 | -1.04% | 752,973 |
| Sep 9, 2026 | $188.21 | $190.60 | $183.90 | $184.25 | -3.06% | 1,270,719 |
| Sep 8, 2026 | $193.16 | $195.90 | $189.52 | $190.06 | -1.57% | 988,415 |
| Sep 4, 2026 | $183.68 | $193.57 | $183.68 | $193.10 | +4.49% | 1,380,324 |
| Sep 3, 2026 | $186.73 | $189.05 | $181.50 | $184.80 | -0.63% | 1,059,642 |
| Sep 2, 2026 | $185.20 | $188.30 | $181.97 | $185.98 | +0.48% | 936,265 |
| Sep 1, 2026 | $193.38 | $196.56 | $184.59 | $185.09 | -4.59% | 1,253,867 |
| Aug 31, 2026 | $188.56 | $194.87 | $188.56 | $193.99 | +2.88% | 1,310,756 |
| Aug 28, 2026 | $191.83 | $194.23 | $186.54 | $188.56 | -1.59% | 638,452 |
| Aug 27, 2026 | $191.56 | $194.16 | $190.61 | $191.61 | -0.44% | 507,019 |
| Aug 26, 2026 | $191.88 | $194.88 | $190.99 | $192.46 | +0.28% | 714,152 |
| Aug 25, 2026 | $194.60 | $195.37 | $191.83 | $191.93 | -0.03% | 626,105 |
| Aug 24, 2026 | $198.92 | $199.94 | $189.00 | $191.99 | -2.91% | 974,491 |
| Aug 21, 2026 | $199.52 | $201.27 | $195.60 | $197.74 | +0.46% | 831,279 |
| Aug 20, 2026 | $195.53 | $197.95 | $194.00 | $196.84 | -0.30% | 708,696 |
| Aug 19, 2026 | $205.11 | $206.03 | $195.95 | $197.43 | -2.61% | 1,095,961 |
| Aug 18, 2026 | $209.71 | $209.98 | $201.97 | $202.72 | -3.92% | 929,431 |
| Aug 17, 2026 | $210.64 | $214.05 | $210.39 | $210.99 | -0.03% | 620,867 |
| Aug 14, 2026 | $209.64 | $213.79 | $209.64 | $211.06 | -0.00% | 879,337 |
| Aug 13, 2026 | $209.93 | $215.00 | $209.80 | $211.07 | +1.02% | 755,847 |
| Aug 12, 2026 | $204.02 | $210.72 | $204.00 | $208.94 | +2.72% | 995,246 |
| Aug 11, 2026 | $200.93 | $204.65 | $198.48 | $203.40 | +1.46% | 684,706 |
| Aug 10, 2026 | $199.91 | $204.06 | $199.50 | $200.48 | -1.04% | 655,191 |
| Aug 7, 2026 | $197.23 | $202.70 | $196.44 | $202.58 | +3.17% | 811,815 |
| Aug 6, 2026 | $200.04 | $202.00 | $196.21 | $196.35 | -1.91% | 814,441 |
| Aug 5, 2026 | $203.06 | $205.04 | $199.76 | $200.18 | -1.53% | 725,676 |
| Aug 4, 2026 | $198.00 | $203.58 | $197.67 | $203.29 | +3.19% | 1,062,942 |
| Aug 3, 2026 | $199.89 | $202.13 | $194.01 | $197.01 | -1.97% | 905,943 |
| Jul 31, 2026 | $202.85 | $205.75 | $197.78 | $200.97 | +0.86% | 1,110,222 |
| Jul 30, 2026 | $207.73 | $207.73 | $193.96 | $199.26 | -0.06% | 2,382,931 |
| Jul 29, 2026 | $202.55 | $206.50 | $197.34 | $199.38 | -2.61% | 1,494,609 |
| Jul 28, 2026 | $208.50 | $208.85 | $203.56 | $204.73 | -1.67% | 1,004,973 |
| Jul 27, 2026 | $213.07 | $214.03 | $203.22 | $208.20 | -2.26% | 1,093,738 |
| Jul 24, 2026 | $213.74 | $216.15 | $211.19 | $213.01 | -0.54% | 954,480 |
| Jul 23, 2026 | $215.67 | $216.30 | $209.79 | $214.16 | +0.24% | 1,068,450 |
| Jul 22, 2026 | $214.01 | $215.31 | $211.18 | $213.65 | -0.50% | 687,029 |
| Jul 21, 2026 | $213.30 | $214.96 | $211.34 | $214.72 | +1.95% | 1,208,018 |
| Jul 20, 2026 | $215.88 | $215.88 | $210.43 | $210.61 | -2.05% | 798,731 |
| Jul 17, 2026 | $216.61 | $220.49 | $213.89 | $215.02 | -1.95% | 877,373 |
| Jul 16, 2026 | $208.13 | $219.88 | $208.13 | $219.29 | +7.06% | 1,290,069 |
| Jul 15, 2026 | $210.96 | $210.97 | $203.79 | $204.82 | -2.45% | 878,868 |
| Jul 14, 2026 | $211.77 | $213.61 | $207.83 | $209.97 | +0.25% | 711,709 |
| Jul 13, 2026 | $207.69 | $212.34 | $207.69 | $209.45 | +0.76% | 861,446 |
| Jul 10, 2026 | $209.60 | $210.83 | $204.40 | $207.88 | -0.07% | 548,076 |
| Jul 9, 2026 | $202.40 | $212.22 | $202.40 | $208.03 | +1.68% | 663,172 |
| Jul 8, 2026 | $202.87 | $204.98 | $198.32 | $204.59 | +0.89% | 798,359 |
| Jul 7, 2026 | $209.32 | $209.34 | $201.17 | $202.79 | -1.93% | 900,338 |
| Jul 6, 2026 | $208.49 | $211.13 | $206.53 | $206.78 | +0.22% | 646,885 |
| Jul 2, 2026 | $208.06 | $211.12 | $202.47 | $206.33 | -0.35% | 1,315,229 |
| Jul 1, 2026 | $206.10 | $208.98 | $200.41 | $207.06 | +0.86% | 1,049,821 |
| Jun 30, 2026 | $206.86 | $207.97 | $201.46 | $205.29 | -0.41% | 1,167,992 |
| Jun 29, 2026 | $200.85 | $206.86 | $200.44 | $206.14 | +2.32% | 1,441,246 |
| Jun 26, 2026 | $202.13 | $203.97 | $200.00 | $201.46 | -0.77% | 3,219,219 |
| Jun 25, 2026 | $199.92 | $207.80 | $199.90 | $203.02 | +3.14% | 1,661,058 |
| Jun 24, 2026 | $199.26 | $201.49 | $195.85 | $196.83 | -1.20% | 1,207,418 |
| Jun 23, 2026 | $200.06 | $202.53 | $198.42 | $199.22 | -0.98% | 1,449,408 |
| Jun 22, 2026 | $199.16 | $204.46 | $197.64 | $201.19 | +0.85% | 1,835,030 |
| Jun 18, 2026 | $204.17 | $206.99 | $199.37 | $199.50 | -1.13% | 2,681,503 |
| Jun 17, 2026 | $214.57 | $214.79 | $200.13 | $201.79 | -5.82% | 2,041,352 |
| Jun 16, 2026 | $221.92 | $224.16 | $213.60 | $214.27 | -2.93% | 1,529,596 |
| Jun 15, 2026 | $230.71 | $231.01 | $217.27 | $220.74 | -3.32% | 1,438,902 |
| Jun 12, 2026 | $230.24 | $232.05 | $225.74 | $228.33 | +0.30% | 1,749,386 |
| Jun 11, 2026 | $219.32 | $228.38 | $217.92 | $227.65 | +5.27% | 863,321 |
| Jun 10, 2026 | $211.70 | $221.85 | $208.35 | $216.26 | -4.97% | 2,302,159 |
| Jun 9, 2026 | $227.34 | $232.00 | $216.50 | $227.58 | +1.30% | 1,383,682 |
| Jun 8, 2026 | $220.51 | $227.85 | $219.10 | $224.66 | +2.61% | 2,036,525 |
| Jun 5, 2026 | $218.60 | $224.89 | $216.95 | $218.94 | -0.15% | 1,034,240 |
| Jun 4, 2026 | $221.39 | $221.99 | $210.62 | $219.26 | +0.26% | 1,988,509 |
| Jun 3, 2026 | $216.32 | $222.00 | $213.12 | $218.69 | +0.81% | 968,006 |
| Jun 2, 2026 | $218.99 | $220.32 | $214.68 | $216.94 | -1.93% | 892,991 |
| Jun 1, 2026 | $212.20 | $221.62 | $209.83 | $221.21 | +3.25% | 1,352,828 |
| May 29, 2026 | $212.63 | $218.54 | $212.63 | $214.25 | +0.10% | 10,184,942 |
| May 28, 2026 | $211.09 | $218.32 | $209.15 | $214.03 | +0.51% | 1,059,967 |
| May 27, 2026 | $212.43 | $215.75 | $210.70 | $212.94 | +1.04% | 897,269 |
| May 26, 2026 | $204.71 | $212.49 | $203.00 | $210.75 | +3.86% | 1,294,117 |
| May 22, 2026 | $205.05 | $206.69 | $200.27 | $202.92 | -0.32% | 1,136,263 |
| May 21, 2026 | $208.52 | $209.57 | $200.04 | $203.57 | -3.40% | 1,253,608 |
| May 20, 2026 | $204.94 | $211.64 | $202.32 | $210.73 | +4.17% | 1,432,425 |
| May 19, 2026 | $199.47 | $203.34 | $195.52 | $202.30 | +0.92% | 929,050 |
| May 18, 2026 | $203.51 | $204.93 | $199.21 | $200.46 | -1.85% | 1,040,578 |
| May 15, 2026 | $203.22 | $204.94 | $197.97 | $204.23 | -0.64% | 1,200,225 |
| May 14, 2026 | $199.46 | $210.96 | $195.63 | $205.55 | +3.67% | 1,846,781 |
| May 13, 2026 | $197.00 | $198.76 | $193.79 | $198.28 | +1.15% | 1,484,301 |
| May 12, 2026 | $200.00 | $202.56 | $193.33 | $196.02 | -2.77% | 1,868,902 |
| May 11, 2026 | $204.51 | $204.55 | $200.63 | $201.60 | -1.42% | 864,691 |
| May 8, 2026 | $208.48 | $208.48 | $202.60 | $204.50 | -1.15% | 1,274,288 |
| May 7, 2026 | $213.73 | $214.84 | $205.13 | $206.88 | -2.22% | 1,307,045 |
| May 6, 2026 | $211.90 | $215.29 | $209.22 | $211.58 | +1.94% | 1,322,549 |
| May 5, 2026 | $201.75 | $208.85 | $201.75 | $207.55 | +3.80% | 1,182,093 |
| May 4, 2026 | $209.34 | $209.82 | $199.15 | $199.95 | -7.12% | 2,222,068 |
| May 1, 2026 | $222.66 | $223.41 | $211.45 | $215.28 | -2.20% | 2,131,990 |
| Apr 30, 2026 | $215.05 | $221.64 | $213.56 | $220.13 | +1.58% | 1,684,118 |
| Apr 29, 2026 | $222.22 | $227.90 | $214.01 | $216.71 | -2.39% | 1,480,613 |
| Apr 28, 2026 | $221.82 | $223.11 | $219.60 | $222.01 | +0.91% | 1,226,528 |
| Apr 27, 2026 | $223.37 | $226.05 | $219.23 | $220.00 | -1.65% | 1,233,224 |
| Apr 24, 2026 | $224.21 | $226.38 | $220.51 | $223.68 | -0.48% | 747,364 |
| Apr 23, 2026 | $226.03 | $228.33 | $221.69 | $224.76 | +1.65% | 854,719 |
| Apr 22, 2026 | $230.87 | $230.87 | $220.23 | $221.12 | -2.85% | 949,791 |
| Apr 21, 2026 | $228.47 | $230.99 | $223.15 | $227.61 | -0.33% | 965,736 |
| Apr 20, 2026 | $224.33 | $229.36 | $222.27 | $228.37 | +1.49% | 873,730 |
| Apr 17, 2026 | $225.85 | $231.46 | $224.46 | $225.02 | +1.31% | 1,422,988 |
| Apr 16, 2026 | $212.54 | $222.22 | $211.59 | $222.12 | +5.61% | 2,151,862 |
| Apr 15, 2026 | $211.62 | $214.86 | $208.64 | $210.33 | -1.10% | 821,146 |
| Apr 14, 2026 | $213.01 | $217.04 | $209.84 | $212.66 | +0.24% | 1,165,882 |
| Apr 13, 2026 | $209.84 | $213.57 | $207.75 | $212.15 | -0.28% | 1,896,937 |
| Apr 10, 2026 | $212.25 | $214.56 | $210.78 | $212.74 | +0.48% | 809,519 |
| Apr 9, 2026 | $211.05 | $216.92 | $211.05 | $211.73 | +0.01% | 1,038,486 |
| Apr 8, 2026 | $210.01 | $216.89 | $210.01 | $211.70 | +5.69% | 1,532,564 |
| Apr 7, 2026 | $202.81 | $205.92 | $199.95 | $200.31 | -2.34% | 1,620,118 |
| Apr 6, 2026 | $198.77 | $205.39 | $196.64 | $205.12 | +2.29% | 911,996 |
| Apr 2, 2026 | $194.77 | $207.51 | $193.96 | $200.52 | +1.05% | 1,182,697 |
| Apr 1, 2026 | $196.27 | $202.41 | $196.27 | $198.43 | +1.99% | 1,346,581 |
| Mar 31, 2026 | $190.24 | $196.32 | $187.20 | $194.55 | +4.37% | 1,010,577 |
| Mar 30, 2026 | $191.37 | $191.37 | $184.00 | $186.40 | -1.40% | 917,051 |
| Mar 27, 2026 | $188.52 | $190.86 | $185.97 | $189.05 | -1.22% | 986,093 |
| Mar 26, 2026 | $189.97 | $192.59 | $187.35 | $191.39 | -0.76% | 1,129,142 |
| Mar 25, 2026 | $189.42 | $194.11 | $186.94 | $192.86 | +3.50% | 1,277,813 |
| Mar 24, 2026 | $182.44 | $192.74 | $181.72 | $186.33 | +0.39% | 2,246,494 |
| Mar 23, 2026 | $188.62 | $192.17 | $184.93 | $185.60 | +2.06% | 2,530,602 |
| Mar 20, 2026 | $188.02 | $188.97 | $178.98 | $181.85 | -2.95% | 2,292,651 |
| Mar 19, 2026 | $183.29 | $187.63 | $182.19 | $187.37 | -1.24% | 1,376,510 |
| Mar 18, 2026 | $188.12 | $193.11 | $188.03 | $189.72 | +0.73% | 1,146,792 |
| Mar 17, 2026 | $188.16 | $193.66 | $185.79 | $188.35 | +1.66% | 1,179,405 |
| Mar 16, 2026 | $184.69 | $187.69 | $183.86 | $185.28 | +1.96% | 815,329 |
| Mar 13, 2026 | $185.55 | $188.02 | $179.67 | $181.71 | -0.60% | 1,039,014 |
| Mar 12, 2026 | $189.64 | $195.02 | $182.03 | $182.81 | -5.72% | 1,456,645 |
| Mar 11, 2026 | $193.28 | $194.31 | $184.10 | $193.90 | -0.40% | 1,290,726 |
| Mar 10, 2026 | $194.00 | $199.89 | $191.54 | $194.68 | +0.19% | 1,203,863 |
| Mar 9, 2026 | $184.15 | $194.67 | $177.56 | $194.32 | +3.01% | 1,840,076 |
| Mar 6, 2026 | $200.69 | $200.69 | $188.20 | $188.65 | -8.52% | 2,202,090 |
| Mar 5, 2026 | $211.49 | $215.24 | $205.85 | $206.21 | -3.85% | 1,527,160 |
| Mar 4, 2026 | $217.49 | $220.50 | $213.87 | $214.46 | -0.42% | 1,913,062 |
| Mar 3, 2026 | $208.37 | $215.73 | $204.70 | $215.37 | +0.09% | 1,757,036 |
| Mar 2, 2026 | $207.31 | $217.44 | $206.59 | $215.18 | +2.24% | 2,583,752 |
| Feb 27, 2026 | $203.08 | $212.41 | $202.26 | $210.47 | +2.60% | 1,725,650 |
| Feb 26, 2026 | $200.36 | $207.35 | $199.11 | $205.13 | +3.35% | 2,562,028 |
| Feb 25, 2026 | $204.54 | $204.54 | $196.72 | $198.49 | -2.95% | 1,727,900 |
| Feb 24, 2026 | $201.80 | $206.14 | $201.80 | $204.53 | +1.67% | 979,678 |
| Feb 23, 2026 | $207.53 | $208.17 | $200.81 | $201.18 | -4.14% | 1,197,393 |
| Feb 20, 2026 | $202.13 | $212.71 | $202.13 | $209.87 | +3.21% | 1,769,336 |
| Feb 19, 2026 | $201.99 | $204.13 | $201.39 | $203.34 | +0.19% | 1,328,366 |
| Feb 18, 2026 | $202.15 | $207.77 | $202.15 | $202.96 | +0.41% | 1,469,905 |
| Feb 17, 2026 | $195.15 | $203.46 | $194.56 | $202.14 | +3.49% | 1,567,292 |
| Feb 13, 2026 | $189.74 | $196.96 | $186.55 | $195.33 | +2.91% | 1,683,160 |
| Feb 12, 2026 | $204.78 | $207.00 | $185.66 | $189.81 | -5.96% | 4,659,362 |
| Feb 11, 2026 | $199.68 | $205.96 | $199.40 | $201.83 | +0.86% | 2,009,990 |
| Feb 10, 2026 | $206.00 | $206.00 | $197.54 | $200.10 | -3.27% | 3,188,099 |
| Feb 9, 2026 | $205.93 | $207.04 | $200.29 | $206.86 | +1.60% | 2,062,476 |
| Feb 6, 2026 | $186.84 | $204.13 | $185.99 | $203.61 | +9.69% | 4,785,920 |
| Feb 5, 2026 | $200.08 | $200.13 | $184.31 | $185.62 | +3.39% | 7,504,239 |
| Feb 4, 2026 | $171.76 | $180.39 | $170.15 | $179.54 | +5.85% | 4,669,501 |
| Feb 3, 2026 | $163.76 | $171.74 | $163.76 | $169.62 | +4.02% | 3,328,641 |
| Feb 2, 2026 | $147.80 | $163.15 | $146.76 | $163.06 | +10.09% | 2,846,623 |
| Jan 30, 2026 | $147.93 | $151.62 | $147.59 | $148.11 | -1.86% | 1,377,687 |
| Jan 29, 2026 | $149.94 | $151.58 | $147.80 | $150.91 | +1.81% | 1,206,519 |
| Jan 28, 2026 | $148.92 | $150.39 | $147.26 | $148.23 | -0.25% | 1,245,713 |
| Jan 27, 2026 | $148.53 | $149.88 | $147.66 | $148.60 | -0.13% | 546,839 |
| Jan 26, 2026 | $147.27 | $150.04 | $145.18 | $148.79 | +1.03% | 1,127,043 |
| Jan 23, 2026 | $149.32 | $149.32 | $146.56 | $147.27 | -1.56% | 1,054,118 |
| Jan 22, 2026 | $150.70 | $152.40 | $148.60 | $149.60 | -0.15% | 929,042 |
| Jan 21, 2026 | $147.63 | $153.30 | $147.61 | $149.82 | +2.69% | 1,179,176 |
| Jan 20, 2026 | $146.99 | $148.09 | $143.10 | $145.90 | -3.00% | 1,514,223 |
| Jan 16, 2026 | $154.71 | $155.95 | $149.71 | $150.41 | -2.60% | 1,309,002 |
| Jan 15, 2026 | $152.95 | $155.16 | $149.30 | $154.42 | +2.84% | 1,632,995 |
| Jan 14, 2026 | $146.11 | $150.87 | $144.36 | $150.16 | +2.00% | 1,668,271 |
| Jan 13, 2026 | $143.57 | $147.89 | $143.43 | $147.22 | +0.75% | 914,138 |
| Jan 12, 2026 | $143.80 | $146.32 | $142.51 | $146.13 | -0.41% | 1,350,087 |
| Jan 9, 2026 | $144.61 | $147.76 | $143.31 | $146.73 | +2.00% | 884,542 |
| Jan 8, 2026 | $139.02 | $145.13 | $137.42 | $143.85 | -0.03% | 1,463,201 |
| Jan 7, 2026 | $150.86 | $152.11 | $143.76 | $143.90 | -4.39% | 1,133,279 |
| Jan 6, 2026 | $145.15 | $152.33 | $143.94 | $150.51 | +3.69% | 1,817,857 |
| Jan 5, 2026 | $138.76 | $146.64 | $138.34 | $145.15 | +4.58% | 1,377,741 |
| Jan 2, 2026 | $135.53 | $138.98 | $135.14 | $138.79 | +2.12% | 676,041 |
| Dec 31, 2025 | $137.08 | $137.32 | $135.62 | $135.91 | -1.29% | 757,149 |
| Dec 30, 2025 | $138.74 | $139.42 | $137.20 | $137.69 | -0.96% | 1,013,335 |
| Dec 29, 2025 | $140.75 | $142.05 | $138.58 | $139.02 | -1.63% | 633,701 |
| Dec 26, 2025 | $140.32 | $142.09 | $140.15 | $141.32 | +0.13% | 615,901 |
| Dec 24, 2025 | $140.01 | $141.62 | $139.42 | $141.14 | +0.75% | 338,911 |
| Dec 23, 2025 | $140.78 | $142.08 | $139.04 | $140.09 | -0.84% | 1,157,259 |
| Dec 22, 2025 | $138.94 | $141.94 | $137.13 | $141.28 | +1.99% | 1,443,930 |
| Dec 19, 2025 | $139.61 | $140.63 | $134.61 | $138.52 | -1.70% | 3,098,466 |
| Dec 18, 2025 | $146.16 | $147.01 | $139.78 | $140.92 | -2.88% | 3,228,323 |
| Dec 17, 2025 | $148.15 | $148.15 | $142.93 | $145.10 | -2.06% | 1,241,786 |
| Dec 16, 2025 | $148.28 | $149.00 | $145.96 | $148.15 | +1.00% | 1,437,462 |
| Dec 15, 2025 | $147.22 | $149.29 | $144.84 | $146.68 | -1.60% | 1,416,702 |
| Dec 12, 2025 | $150.70 | $153.38 | $147.80 | $149.06 | -0.71% | 1,330,700 |
| Dec 11, 2025 | $151.33 | $154.85 | $149.46 | $150.12 | -0.21% | 2,239,142 |
| Dec 10, 2025 | $143.50 | $150.87 | $143.03 | $150.43 | +5.39% | 2,195,205 |
| Dec 9, 2025 | $140.39 | $143.45 | $139.77 | $142.74 | +1.36% | 1,470,783 |
| Dec 8, 2025 | $142.32 | $143.23 | $139.25 | $140.83 | -1.46% | 1,459,812 |
| Dec 5, 2025 | $140.69 | $144.29 | $140.08 | $142.92 | +1.47% | 1,264,012 |
| Dec 4, 2025 | $139.66 | $142.22 | $139.08 | $140.85 | +0.78% | 873,468 |
| Dec 3, 2025 | $135.34 | $142.64 | $135.01 | $139.76 | +3.26% | 1,665,541 |
| Dec 2, 2025 | $136.38 | $137.87 | $130.02 | $135.35 | -5.63% | 3,742,817 |
| Dec 1, 2025 | $141.00 | $146.32 | $140.91 | $143.43 | +0.96% | 1,506,724 |
| Nov 28, 2025 | $142.00 | $143.36 | $141.46 | $142.06 | +0.23% | 433,978 |
| Nov 26, 2025 | $140.11 | $143.10 | $139.49 | $141.73 | +1.24% | 1,324,674 |
| Nov 25, 2025 | $133.99 | $140.37 | $133.99 | $139.99 | +4.63% | 1,736,020 |
| Nov 24, 2025 | $132.83 | $134.72 | $131.45 | $133.80 | +0.96% | 947,351 |
| Nov 21, 2025 | $126.00 | $138.07 | $125.44 | $132.53 | +5.48% | 1,708,628 |
| Nov 20, 2025 | $127.52 | $130.91 | $124.82 | $125.64 | -0.85% | 1,216,421 |
| Nov 19, 2025 | $128.66 | $130.75 | $125.00 | $126.72 | -1.64% | 1,311,797 |
| Nov 18, 2025 | $127.18 | $130.73 | $126.48 | $128.83 | +0.71% | 913,531 |
| Nov 17, 2025 | $133.84 | $133.99 | $127.73 | $127.92 | -4.36% | 1,440,624 |
| Nov 14, 2025 | $133.99 | $136.56 | $133.34 | $133.75 | -1.27% | 1,111,859 |
| Nov 13, 2025 | $138.98 | $142.03 | $134.63 | $135.47 | -3.58% | 1,082,222 |
| Nov 12, 2025 | $138.27 | $141.93 | $138.27 | $140.50 | +1.61% | 912,344 |
| Nov 11, 2025 | $139.33 | $139.33 | $136.38 | $138.27 | -0.81% | 936,577 |
| Nov 10, 2025 | $141.26 | $142.86 | $137.85 | $139.40 | -0.97% | 1,174,810 |
| Nov 7, 2025 | $135.05 | $140.94 | $134.41 | $140.77 | +3.33% | 774,307 |
| Nov 6, 2025 | $138.01 | $138.91 | $135.09 | $136.24 | -1.52% | 833,134 |
| Nov 5, 2025 | $140.12 | $140.87 | $136.32 | $138.34 | -1.65% | 825,267 |
| Nov 4, 2025 | $135.51 | $141.04 | $134.99 | $140.66 | +1.71% | 1,093,671 |
| Nov 3, 2025 | $143.39 | $144.01 | $137.44 | $138.29 | -3.88% | 1,741,778 |
| Oct 31, 2025 | $135.54 | $144.53 | $133.57 | $143.87 | +5.81% | 2,116,444 |
| Oct 30, 2025 | $133.60 | $141.34 | $132.66 | $135.97 | +8.99% | 2,883,017 |
| Oct 29, 2025 | $124.02 | $128.59 | $121.48 | $124.75 | +0.88% | 2,886,340 |
| Oct 28, 2025 | $126.62 | $126.62 | $122.91 | $123.66 | -1.27% | 1,961,333 |
| Oct 27, 2025 | $127.15 | $127.42 | $124.49 | $125.25 | -0.41% | 1,077,947 |
| Oct 24, 2025 | $126.51 | $129.37 | $125.69 | $125.77 | +0.26% | 1,110,067 |
| Oct 23, 2025 | $130.21 | $130.21 | $124.49 | $125.45 | -4.42% | 1,356,337 |
| Oct 22, 2025 | $135.16 | $136.63 | $131.13 | $131.25 | -3.49% | 1,432,508 |
| Oct 21, 2025 | $132.46 | $137.33 | $131.86 | $136.00 | +1.65% | 1,103,501 |
| Oct 20, 2025 | $131.04 | $134.85 | $130.57 | $133.79 | +2.97% | 1,078,216 |
| Oct 17, 2025 | $131.29 | $131.79 | $128.10 | $129.93 | – | 1,071,702 |
Seasonality
XPO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 5.8% | -4.7% | 8.7% | 2.5% | 4.4% | 4.8% | 3.9% | -2.4% | 5.6% | 7.2% | -2.7% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 9.0% | 42.1% | -7.6% | 13.1% | -2.7% | -4.2% | -2.1% | -3.5% | -9.3% | 4.0% | ||
| 2025 | 1.9% | -8.0% | -12.5% | -1.4% | 7.3% | 10.9% | -4.8% | 7.8% | -0.3% | 11.3% | -1.3% | -4.3% |
| 2024 | -2.5% | 40.8% | 1.4% | -11.9% | -0.4% | -0.8% | 8.2% | -0.2% | -6.2% | 21.4% | 16.8% | -13.9% |
| 2023 | 19.7% | -16.3% | -4.4% | 38.5% | 6.2% | 25.7% | 17.4% | 7.8% | 0.0% | 1.5% | 13.8% | 1.5% |
| 2022 | -14.5% | 9.8% | 0.2% | -26.1% | -0.7% | -9.9% | 24.0% | -12.3% | -15.1% | 16.2% | 25.6% | -13.8% |
| 2021 | -7.4% | 5.6% | 5.7% | 12.8% | 5.6% | -4.8% | -0.9% | 7.7% | -8.4% | 7.8% | -15.6% | 6.9% |
| 2020 | 11.6% | -16.8% | -34.1% | 36.9% | 18.1% | -2.0% | -2.9% | 17.7% | -4.1% | 6.3% | 18.5% | 11.7% |
| 2019 | 6.6% | -17.2% | 6.7% | 26.7% | -23.5% | 11.0% | 16.7% | 5.0% | 1.0% | 6.7% | 8.2% | -3.6% |
| 2018 | 3.1% | 4.2% | 3.4% | -4.6% | 8.3% | -4.8% | -0.5% | 6.8% | 7.2% | -21.7% | -15.1% | -24.8% |
| 2017 | 3.7% | 14.0% | -6.1% | 3.1% | 6.5% | 22.9% | -7.0% | 1.8% | 10.8% | 2.3% | 14.0% | 15.9% |