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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $173.78 | $191.63 | $169.11 | $183.01 | +3.99% | 24,809,325 |
| Sep 2026 | $193.38 | $196.56 | $170.45 | $175.98 | -9.28% | 23,615,286 |
| Aug 2026 | $199.89 | $215.00 | $186.54 | $193.99 | -3.47% | 17,248,353 |
| Jul 2026 | $206.10 | $220.49 | $193.96 | $200.97 | -2.10% | 22,344,526 |
| Jun 2026 | $212.20 | $232.05 | $195.85 | $205.29 | -4.18% | 34,244,371 |
| May 2026 | $222.66 | $223.41 | $193.33 | $214.25 | -2.67% | 35,933,152 |
| Apr 2026 | $196.27 | $231.46 | $193.96 | $220.13 | +13.15% | 25,916,599 |
| Mar 2026 | $207.31 | $220.50 | $177.56 | $194.55 | -7.56% | 33,721,883 |
| Feb 2026 | $147.80 | $212.71 | $146.76 | $210.47 | +42.10% | 51,065,559 |
| Jan 2026 | $135.53 | $155.95 | $135.14 | $148.11 | +8.98% | 24,407,514 |
| Dec 2025 | $141.00 | $154.85 | $130.02 | $135.91 | -4.33% | 34,131,129 |
| Nov 2025 | $143.39 | $144.01 | $124.82 | $142.06 | -1.26% | 21,518,993 |
| Oct 2025 | $128.05 | $144.53 | $121.48 | $143.87 | +11.29% | 32,026,550 |
| Sep 2025 | $127.76 | $137.20 | $122.12 | $129.27 | -0.33% | 23,086,480 |
| Aug 2025 | $120.74 | $138.00 | $116.68 | $129.70 | +7.82% | 25,242,097 |
| Jul 2025 | $125.85 | $141.57 | $119.52 | $120.29 | -4.75% | 24,535,883 |
| Jun 2025 | $114.49 | $128.29 | $110.78 | $126.29 | +10.95% | 28,464,977 |
| May 2025 | $106.00 | $129.34 | $103.71 | $113.83 | +7.27% | 37,326,347 |
| Apr 2025 | $107.00 | $112.24 | $85.06 | $106.12 | -1.36% | 49,841,027 |
| Mar 2025 | $124.59 | $125.52 | $103.31 | $107.58 | -12.51% | 37,188,465 |
| Feb 2025 | $130.40 | $155.08 | $116.86 | $122.96 | -8.01% | 30,293,066 |
| Jan 2025 | $133.09 | $142.78 | $130.34 | $133.67 | +1.92% | 29,576,251 |
| Dec 2024 | $152.50 | $161.00 | $129.65 | $131.15 | -13.95% | 37,714,550 |
| Nov 2024 | $131.81 | $156.85 | $129.83 | $152.41 | +16.76% | 24,794,562 |
| Oct 2024 | $107.17 | $138.71 | $103.94 | $130.53 | +21.41% | 36,430,890 |
| Sep 2024 | $113.50 | $117.26 | $97.03 | $107.51 | -6.20% | 30,843,300 |
| Aug 2024 | $117.17 | $126.18 | $101.04 | $114.62 | -0.24% | 30,191,400 |
| Jul 2024 | $106.15 | $119.60 | $100.41 | $114.89 | +8.23% | 34,876,600 |
| Jun 2024 | $107.31 | $109.74 | $97.10 | $106.15 | -0.78% | 31,607,100 |
| May 2024 | $107.24 | $122.54 | $104.26 | $106.98 | -0.45% | 34,363,200 |
| Apr 2024 | $120.72 | $130.51 | $103.71 | $107.46 | -11.94% | 30,302,500 |
| Mar 2024 | $119.50 | $129.43 | $118.90 | $122.03 | +1.42% | 22,962,500 |
| Feb 2024 | $85.85 | $123.84 | $82.78 | $120.32 | +40.82% | 35,728,600 |
| Jan 2024 | $87.02 | $89.16 | $80.26 | $85.44 | -2.45% | 25,396,000 |
| Dec 2023 | $86.30 | $90.84 | $78.72 | $87.59 | +1.52% | 28,533,900 |
| Nov 2023 | $75.87 | $89.75 | $75.49 | $86.28 | +13.81% | 27,707,300 |
| Oct 2023 | $74.01 | $80.42 | $65.80 | $75.81 | +1.54% | 42,821,900 |
| Sep 2023 | $75.00 | $76.49 | $67.21 | $74.66 | +0.04% | 29,256,100 |
| Aug 2023 | $69.07 | $76.77 | $64.70 | $74.63 | +7.78% | 36,227,400 |
| Jul 2023 | $58.76 | $72.85 | $56.81 | $69.24 | +17.36% | 44,793,600 |
| Jun 2023 | $47.16 | $59.85 | $46.80 | $59.00 | +25.72% | 36,615,500 |
| May 2023 | $44.00 | $49.20 | $42.86 | $46.93 | +6.22% | 41,968,800 |
| Apr 2023 | $31.78 | $44.86 | $29.02 | $44.18 | +38.50% | 54,983,600 |
| Mar 2023 | $33.31 | $38.17 | $29.51 | $31.90 | -4.38% | 37,285,200 |
| Feb 2023 | $40.36 | $45.06 | $33.36 | $33.36 | -16.31% | 40,733,000 |
| Jan 2023 | $33.75 | $40.59 | $32.02 | $39.86 | +19.74% | 28,025,000 |
| Dec 2022 | $38.06 | $40.32 | $32.85 | $33.29 | -13.80% | 25,371,400 |
| Nov 2022 | $32.75 | $40.63 | $30.54 | $38.62 | -25.36% | 39,487,800 |
| Oct 2022 | $45.21 | $53.21 | $44.03 | $51.74 | +16.22% | 32,091,700 |
| Sep 2022 | $51.89 | $55.25 | $41.67 | $44.52 | -15.07% | 32,602,000 |
| Aug 2022 | $59.29 | $61.67 | $52.04 | $52.42 | -12.25% | 33,084,900 |
| Jul 2022 | $47.57 | $59.90 | $45.09 | $59.74 | +24.04% | 23,052,200 |
| Jun 2022 | $53.78 | $57.08 | $45.25 | $48.16 | -9.88% | 31,009,400 |
| May 2022 | $53.92 | $57.36 | $46.41 | $53.44 | -0.65% | 35,170,200 |
| Apr 2022 | $73.16 | $73.40 | $51.80 | $53.79 | -26.11% | 40,841,700 |
| Mar 2022 | $72.08 | $79.63 | $59.22 | $72.80 | +0.17% | 37,495,200 |
| Feb 2022 | $67.67 | $73.45 | $62.30 | $72.68 | +9.84% | 32,825,800 |
| Jan 2022 | $78.17 | $78.39 | $61.63 | $66.17 | -14.54% | 27,911,700 |
| Dec 2021 | $74.07 | $81.01 | $67.53 | $77.43 | +6.89% | 29,418,000 |
| Nov 2021 | $86.49 | $87.69 | $72.03 | $72.44 | -15.57% | 31,785,500 |
| Oct 2021 | $79.87 | $88.00 | $73.41 | $85.80 | +7.82% | 22,467,300 |
| Sep 2021 | $86.32 | $89.39 | $79.53 | $79.58 | -8.43% | 23,471,400 |
| Aug 2021 | $82.30 | $90.78 | $81.29 | $86.91 | -37.34% | 40,432,700 |
| Jul 2021 | $141.01 | $144.96 | $133.02 | $138.69 | -0.86% | 29,251,700 |
| Jun 2021 | $150.00 | $153.45 | $137.26 | $139.89 | -4.79% | 34,774,100 |
| May 2021 | $140.79 | $149.89 | $133.14 | $146.93 | +5.61% | 15,990,900 |
| Apr 2021 | $123.28 | $141.21 | $123.01 | $139.12 | +12.83% | 18,218,800 |
| Mar 2021 | $119.26 | $131.42 | $109.00 | $123.30 | +5.75% | 24,762,500 |
| Feb 2021 | $112.00 | $124.99 | $111.52 | $116.60 | +5.61% | 22,262,500 |
| Jan 2021 | $119.32 | $128.57 | $108.78 | $110.41 | -7.37% | 17,921,300 |
| Dec 2020 | $107.86 | $123.59 | $107.86 | $119.20 | +11.74% | 21,699,000 |
| Nov 2020 | $90.00 | $109.83 | $89.04 | $106.68 | +18.53% | 20,873,500 |
| Oct 2020 | $85.46 | $101.85 | $83.33 | $90.00 | +6.31% | 24,264,800 |
| Sep 2020 | $88.30 | $94.40 | $80.03 | $84.66 | -4.09% | 23,319,600 |
| Aug 2020 | $75.85 | $90.60 | $73.76 | $88.27 | +17.66% | 24,302,000 |
| Jul 2020 | $79.20 | $87.21 | $72.21 | $75.02 | -2.89% | 29,367,800 |
| Jun 2020 | $78.81 | $87.87 | $71.69 | $77.25 | -1.98% | 26,505,600 |
| May 2020 | $64.65 | $84.00 | $60.75 | $78.81 | +18.08% | 27,981,500 |
| Apr 2020 | $46.54 | $70.22 | $43.82 | $66.74 | +36.90% | 42,773,600 |
| Mar 2020 | $74.37 | $77.21 | $38.47 | $48.75 | -34.09% | 42,904,600 |
| Feb 2020 | $89.55 | $100.18 | $70.64 | $73.97 | -16.81% | 24,240,800 |
| Jan 2020 | $80.38 | $96.20 | $75.40 | $88.92 | +11.57% | 25,071,800 |
| Dec 2019 | $82.95 | $84.66 | $76.62 | $79.70 | -3.62% | 12,375,500 |
| Nov 2019 | $77.37 | $86.47 | $77.02 | $82.69 | +8.23% | 14,851,300 |
| Oct 2019 | $72.23 | $81.72 | $66.50 | $76.40 | +6.75% | 19,443,400 |
| Sep 2019 | $70.03 | $76.55 | $67.13 | $71.57 | +1.00% | 18,422,400 |
| Aug 2019 | $67.46 | $74.45 | $64.25 | $70.86 | +5.01% | 25,413,200 |
| Jul 2019 | $58.98 | $68.90 | $53.54 | $67.48 | +16.73% | 23,434,300 |
| Jun 2019 | $51.79 | $58.86 | $51.32 | $57.81 | +10.98% | 24,571,600 |
| May 2019 | $67.94 | $69.06 | $50.51 | $52.09 | -23.49% | 41,080,600 |
| Apr 2019 | $54.48 | $69.29 | $54.20 | $68.08 | +26.68% | 37,267,300 |
| Mar 2019 | $50.62 | $54.51 | $45.73 | $53.74 | +6.73% | 92,057,400 |
| Feb 2019 | $60.57 | $61.50 | $47.11 | $50.35 | -17.16% | 70,028,900 |
| Jan 2019 | $55.66 | $64.65 | $54.63 | $60.78 | +6.56% | 48,225,300 |
| Dec 2018 | $78.64 | $79.27 | $41.05 | $57.04 | -24.81% | 152,429,800 |
| Nov 2018 | $87.55 | $90.75 | $69.11 | $75.86 | -15.13% | 43,695,400 |
| Oct 2018 | $115.50 | $115.62 | $81.29 | $89.38 | -21.71% | 37,966,800 |
| Sep 2018 | $106.00 | $116.27 | $104.10 | $114.17 | +7.20% | 19,804,900 |
| Aug 2018 | $99.71 | $108.61 | $96.28 | $106.50 | +6.80% | 24,546,200 |
| Jul 2018 | $99.35 | $105.66 | $94.81 | $99.72 | -0.46% | 24,772,500 |
| Jun 2018 | $106.31 | $115.49 | $97.00 | $100.18 | -4.82% | 31,049,400 |
| May 2018 | $96.70 | $111.09 | $91.64 | $105.25 | +8.33% | 40,613,700 |
| Apr 2018 | $101.32 | $109.06 | $94.61 | $97.16 | -4.57% | 31,479,200 |
| Mar 2018 | $99.09 | $106.20 | $96.33 | $101.81 | +3.43% | 34,568,300 |
| Feb 2018 | $93.42 | $100.45 | $82.16 | $98.43 | +4.23% | 36,982,000 |
| Jan 2018 | $92.50 | $98.37 | $89.85 | $94.44 | +3.11% | 24,848,100 |
| Dec 2017 | $78.94 | $93.63 | $75.12 | $91.59 | +15.89% | 40,819,500 |
| Nov 2017 | $70.13 | $79.65 | $68.58 | $79.03 | +13.96% | 31,817,300 |
| Oct 2017 | $67.60 | $70.33 | $63.28 | $69.35 | +2.32% | 29,633,900 |
| Sep 2017 | $61.49 | $68.15 | $59.30 | $67.78 | +10.75% | 29,232,500 |
| Aug 2017 | $60.19 | $61.82 | $54.34 | $61.20 | +1.81% | 37,583,300 |
| Jul 2017 | $64.83 | $65.14 | $58.51 | $60.11 | -6.99% | 47,599,400 |
| Jun 2017 | $53.00 | $65.44 | $52.61 | $64.63 | +22.87% | 48,422,600 |
| May 2017 | $49.59 | $55.66 | $48.68 | $52.60 | +6.50% | 30,473,300 |
| Apr 2017 | $47.91 | $51.11 | $44.85 | $49.39 | +3.13% | 20,987,700 |
| Mar 2017 | $51.95 | $52.92 | $44.51 | $47.89 | -6.08% | 23,596,300 |
| Feb 2017 | $45.15 | $54.70 | $43.39 | $50.99 | +13.97% | 29,363,500 |
| Jan 2017 | $43.75 | $46.66 | $42.07 | $44.74 | +3.66% | 19,179,100 |
| Dec 2016 | $44.70 | $49.86 | $42.91 | $43.16 | -3.08% | 26,780,800 |
| Nov 2016 | $33.05 | $45.83 | $31.68 | $44.53 | +35.23% | 41,835,500 |
| Oct 2016 | $35.77 | $37.63 | $32.60 | $32.93 | -10.20% | 21,019,200 |
| Sep 2016 | $35.91 | $37.24 | $32.15 | $36.67 | +2.43% | 24,282,500 |
| Aug 2016 | $29.57 | $37.94 | $27.93 | $35.80 | +20.86% | 47,435,900 |
| Jul 2016 | $26.13 | $29.84 | $24.02 | $29.62 | +12.80% | 28,094,200 |
| Jun 2016 | $29.26 | $30.30 | $22.23 | $26.26 | -10.25% | 34,820,800 |
| May 2016 | $30.63 | $31.90 | $25.33 | $29.26 | -2.92% | 28,690,100 |
| Apr 2016 | $30.23 | $34.47 | $28.29 | $30.14 | -1.82% | 23,201,000 |
| Mar 2016 | $25.03 | $32.24 | $23.82 | $30.70 | +23.99% | 26,136,900 |
| Feb 2016 | $22.73 | $27.87 | $20.23 | $24.76 | +8.36% | 32,135,500 |
| Jan 2016 | $26.01 | $26.84 | $18.04 | $22.85 | -16.15% | 32,442,900 |
| Dec 2015 | $30.50 | $31.24 | $25.28 | $27.25 | -10.66% | 27,910,100 |
| Nov 2015 | $27.76 | $34.14 | $26.90 | $30.50 | +9.87% | 32,934,000 |
| Oct 2015 | $23.90 | $30.26 | $23.08 | $27.76 | +16.49% | 45,424,100 |
| Sep 2015 | $34.38 | $35.51 | $21.33 | $23.83 | -32.11% | 75,054,300 |
| Aug 2015 | $43.25 | $47.20 | $31.15 | $35.10 | -19.03% | 45,918,500 |
| Jul 2015 | $45.38 | $47.30 | $41.94 | $43.35 | -4.05% | 18,323,600 |
| Jun 2015 | $49.89 | $50.86 | $43.91 | $45.18 | -8.10% | 27,343,500 |
| May 2015 | $48.74 | $50.96 | $47.40 | $49.16 | +1.36% | 21,618,800 |
| Apr 2015 | $45.50 | $49.50 | $41.51 | $48.50 | +6.66% | 22,049,000 |
| Mar 2015 | $44.15 | $47.49 | $43.76 | $45.47 | +2.99% | 12,790,300 |
| Feb 2015 | $36.79 | $44.88 | $35.93 | $44.15 | +20.01% | 15,877,500 |
| Jan 2015 | $41.19 | $41.19 | $35.00 | $36.79 | -10.00% | 14,109,200 |
| Dec 2014 | $38.62 | $42.55 | $36.05 | $40.88 | +5.69% | 16,302,800 |
| Nov 2014 | $39.79 | $40.35 | $35.70 | $38.68 | -3.11% | 15,705,800 |
| Oct 2014 | $38.35 | $40.62 | $31.63 | $39.92 | +5.97% | 22,909,400 |
| Sep 2014 | $31.04 | $40.65 | $30.98 | $37.67 | +21.63% | 28,889,300 |
| Aug 2014 | $30.57 | $31.40 | $29.68 | $30.97 | +0.26% | 13,772,300 |
| Jul 2014 | $28.73 | $31.64 | $25.77 | $30.89 | +7.93% | 17,913,600 |
| Jun 2014 | $25.24 | $28.96 | $24.34 | $28.62 | +13.89% | 16,505,700 |
| May 2014 | $27.17 | $27.70 | $22.84 | $25.13 | -7.41% | 30,385,600 |
| Apr 2014 | $29.44 | $30.66 | $25.41 | $27.14 | -7.72% | 22,655,700 |
| Mar 2014 | $31.02 | $32.80 | $26.85 | $29.41 | -6.46% | 20,124,800 |
| Feb 2014 | $24.85 | $31.99 | $23.74 | $31.44 | +26.16% | 27,175,200 |
| Jan 2014 | $26.29 | $30.90 | $24.38 | $24.92 | -5.21% | 23,087,500 |
| Dec 2013 | $22.94 | $27.41 | $22.25 | $26.29 | +14.50% | 6,953,800 |
| Nov 2013 | $20.25 | $23.15 | $19.37 | $22.96 | +13.78% | 8,887,400 |
| Oct 2013 | $21.63 | $23.29 | $19.37 | $20.18 | -6.88% | 9,606,500 |
| Sep 2013 | $22.92 | $23.36 | $21.16 | $21.67 | -5.62% | 7,124,600 |
| Aug 2013 | $24.80 | $25.68 | $21.63 | $22.96 | -6.13% | 13,925,200 |
| Jul 2013 | $18.05 | $25.29 | $17.82 | $24.46 | +35.21% | 7,380,100 |
| Jun 2013 | $16.69 | $18.15 | $16.32 | $18.09 | +8.78% | 3,010,700 |
| May 2013 | $16.31 | $18.42 | $16.05 | $16.63 | +1.96% | 4,355,700 |
| Apr 2013 | $16.96 | $17.68 | $15.48 | $16.31 | -3.15% | 3,995,400 |
| Mar 2013 | $17.47 | $17.62 | $16.50 | $16.84 | -3.33% | 3,680,800 |
| Feb 2013 | $16.87 | $19.10 | $16.57 | $17.42 | +4.00% | 5,784,400 |
| Jan 2013 | $17.65 | $17.70 | $16.35 | $16.75 | -3.62% | 4,102,600 |
| Dec 2012 | $15.96 | $17.45 | $15.35 | $17.38 | +9.51% | 4,406,400 |
| Nov 2012 | $13.84 | $17.23 | $13.40 | $15.87 | +15.59% | 6,173,200 |
| Oct 2012 | $12.39 | $13.75 | $11.54 | $13.73 | +12.17% | 6,325,800 |
| Sep 2012 | $14.77 | $15.90 | $11.88 | $12.24 | -17.46% | 6,615,900 |
| Aug 2012 | $12.82 | $16.05 | $12.25 | $14.83 | +16.59% | 4,961,500 |
| Jul 2012 | $16.82 | $16.82 | $12.50 | $12.72 | -24.28% | 4,349,300 |
| Jun 2012 | $17.58 | $19.40 | $15.50 | $16.80 | -5.94% | 6,715,600 |
| May 2012 | $16.61 | $18.10 | $15.00 | $17.86 | +7.53% | 5,530,600 |
| Apr 2012 | $17.14 | $17.86 | $15.77 | $16.61 | -1.13% | 3,562,600 |
| Mar 2012 | $16.78 | $18.60 | $14.41 | $16.80 | +0.18% | 11,197,300 |
| Feb 2012 | $11.50 | $16.89 | $11.32 | $16.77 | +46.21% | 3,118,600 |
| Jan 2012 | $12.50 | $12.50 | $11.20 | $11.47 | -7.13% | 1,117,500 |
| Dec 2011 | $10.09 | $12.72 | $9.91 | $12.35 | +22.40% | 1,468,900 |
| Nov 2011 | $11.81 | $12.78 | $8.64 | $10.09 | -20.30% | 1,654,300 |
| Oct 2011 | $7.64 | $12.80 | $6.61 | $12.66 | +65.06% | 2,120,000 |
| Sep 2011 | $12.40 | $12.80 | $7.46 | $7.67 | -36.08% | 1,693,225 |
| Aug 2011 | $16.16 | $16.76 | $10.40 | $12.00 | -23.08% | 2,619,525 |
| Jul 2011 | $12.56 | $17.52 | $12.00 | $15.60 | +25.40% | 3,885,725 |
| Jun 2011 | $8.96 | $13.92 | $8.60 | $12.44 | +38.84% | 2,131,575 |
| May 2011 | $9.64 | $9.64 | $8.56 | $8.96 | -5.08% | 235,100 |
| Apr 2011 | $8.56 | $9.52 | $8.20 | $9.44 | +11.32% | 411,625 |
| Mar 2011 | $9.04 | $9.48 | $7.96 | $8.48 | -5.78% | 507,400 |
| Feb 2011 | $12.20 | $12.28 | $8.60 | $9.00 | -25.74% | 1,507,725 |
| Jan 2011 | $10.60 | $12.40 | $9.84 | $12.12 | +18.36% | 1,133,275 |
| Dec 2010 | $9.60 | $10.28 | $8.08 | $10.24 | +10.82% | 763,125 |
| Nov 2010 | $9.80 | $11.56 | $9.04 | $9.24 | -5.72% | 1,832,775 |
| Oct 2010 | $7.84 | $10.28 | $7.60 | $9.80 | +30.32% | 2,281,550 |
| Sep 2010 | $5.72 | $7.80 | $4.84 | $7.52 | +31.47% | 570,125 |
| Aug 2010 | $5.84 | $6.08 | $5.16 | $5.72 | -1.38% | 211,475 |
| Jul 2010 | $5.04 | $5.88 | $4.80 | $5.80 | +15.08% | 171,875 |
| Jun 2010 | $5.60 | $5.80 | $4.76 | $5.04 | -10.00% | 212,975 |
| May 2010 | $6.00 | $6.40 | $5.40 | $5.60 | -7.89% | 748,125 |
| Apr 2010 | $5.84 | $6.20 | $5.60 | $6.08 | +4.11% | 245,475 |
| Mar 2010 | $5.64 | $6.80 | $5.20 | $5.84 | +3.55% | 355,575 |
| Feb 2010 | $5.12 | $5.76 | $4.80 | $5.64 | +12.80% | 296,925 |
| Jan 2010 | $5.20 | $5.20 | $4.80 | $5.00 | -2.34% | 219,100 |
| Dec 2009 | $4.08 | $5.20 | $4.00 | $5.12 | +16.36% | 334,400 |
| Nov 2009 | $3.96 | $4.88 | $3.60 | $4.40 | +8.91% | 311,775 |
| Oct 2009 | $3.84 | $4.40 | $3.48 | $4.04 | +6.32% | 416,300 |
| Sep 2009 | $3.28 | $4.60 | $3.12 | $3.80 | +15.85% | 233,025 |
| Aug 2009 | $3.28 | $3.48 | $3.04 | $3.28 | -5.75% | 216,600 |
| Jul 2009 | $3.44 | $3.80 | $3.12 | $3.48 | 0.00% | 126,400 |
| Jun 2009 | $3.44 | $3.76 | $3.24 | $3.48 | +2.36% | 90,700 |
| May 2009 | $3.36 | $3.80 | $3.12 | $3.40 | +1.19% | 114,525 |
| Apr 2009 | $3.12 | $3.60 | $2.92 | $3.36 | -1.17% | 131,450 |
| Mar 2009 | $3.40 | $3.68 | $2.52 | $3.40 | 0.00% | 234,200 |
| Feb 2009 | $4.00 | $4.20 | $3.20 | $3.40 | -14.14% | 93,775 |
| Jan 2009 | $4.92 | $4.92 | $3.60 | $3.96 | -13.91% | 63,875 |
| Dec 2008 | $4.20 | $4.60 | $3.20 | $4.60 | +11.65% | 229,925 |
| Nov 2008 | $3.76 | $4.80 | $3.44 | $4.12 | +3.00% | 232,500 |
| Oct 2008 | $4.92 | $4.92 | $3.40 | $4.00 | -18.70% | 370,700 |
| Sep 2008 | $5.56 | $5.60 | $4.60 | $4.92 | -13.38% | 159,500 |
| Aug 2008 | $5.00 | $5.80 | $4.72 | $5.68 | +6.77% | 285,825 |
| Jul 2008 | $4.84 | $5.32 | $4.40 | $5.32 | +14.65% | 206,525 |
| Jun 2008 | $5.20 | $5.56 | $4.64 | $4.64 | -7.20% | 368,300 |
| May 2008 | $4.68 | $5.08 | $4.28 | $5.00 | +6.84% | 276,550 |
| Apr 2008 | $4.60 | $4.72 | $4.40 | $4.68 | 0.00% | 163,825 |
| Mar 2008 | $4.68 | $4.92 | $4.04 | $4.68 | +1.74% | 223,550 |
| Feb 2008 | $4.12 | $5.20 | $4.04 | $4.60 | +13.86% | 424,325 |
| Jan 2008 | $4.40 | $4.96 | $3.60 | $4.04 | -17.88% | 329,250 |
| Dec 2007 | $4.60 | $4.92 | $4.08 | $4.92 | +2.50% | 249,675 |
| Nov 2007 | $5.40 | $5.44 | $4.20 | $4.80 | -10.45% | 434,900 |
| Oct 2007 | $4.96 | $5.52 | $4.80 | $5.36 | +8.07% | 350,275 |
| Sep 2007 | $5.00 | $5.12 | $4.72 | $4.96 | -0.80% | 420,350 |
| Aug 2007 | $5.36 | $5.56 | $4.80 | $5.00 | -7.41% | 364,625 |
| Jul 2007 | $5.44 | $5.56 | $5.24 | $5.40 | 0.00% | 359,725 |
| Jun 2007 | $5.68 | $5.92 | $5.12 | $5.40 | -4.93% | 817,400 |
| May 2007 | $5.60 | $5.68 | $5.00 | $5.68 | +1.43% | 635,275 |
| Apr 2007 | $5.32 | $6.00 | $5.20 | $5.60 | +6.06% | 589,200 |
| Mar 2007 | $5.20 | $5.40 | $4.60 | $5.28 | 0.00% | 585,925 |
| Feb 2007 | $5.60 | $6.40 | $4.96 | $5.28 | -5.72% | 774,125 |
| Jan 2007 | $5.08 | $5.76 | $4.80 | $5.60 | +10.24% | 715,775 |
| Dec 2006 | $4.68 | $5.56 | $4.60 | $5.08 | +8.54% | 447,600 |
| Nov 2006 | $5.32 | $5.32 | $4.40 | $4.68 | -12.03% | 305,225 |
| Oct 2006 | $4.96 | $5.40 | $4.72 | $5.32 | +7.26% | 371,650 |
| Sep 2006 | $4.60 | $5.00 | $4.40 | $4.96 | +9.73% | 343,900 |
| Aug 2006 | $4.96 | $5.40 | $4.40 | $4.52 | -8.87% | 395,900 |
| Jul 2006 | $5.00 | $6.00 | $4.24 | $4.96 | +0.81% | 1,121,150 |
| Jun 2006 | $3.80 | $4.96 | $3.60 | $4.92 | +25.51% | 345,225 |
| May 2006 | $3.76 | $4.36 | $3.60 | $3.92 | +6.52% | 479,425 |
| Apr 2006 | $3.80 | $4.00 | $3.60 | $3.68 | -5.16% | 155,975 |
| Mar 2006 | $3.00 | $4.60 | $3.00 | $3.88 | +22.78% | 504,200 |
| Feb 2006 | $2.76 | $3.28 | $2.72 | $3.16 | +12.86% | 147,375 |
| Jan 2006 | $2.76 | $3.08 | $2.64 | $2.80 | +2.94% | 209,225 |
| Dec 2005 | $2.92 | $3.20 | $2.68 | $2.72 | -9.34% | 182,650 |
| Nov 2005 | $2.64 | $3.20 | $2.64 | $3.00 | +11.94% | 201,100 |
| Oct 2005 | $3.32 | $3.92 | $2.24 | $2.68 | -16.25% | 624,250 |
| Sep 2005 | $2.20 | $3.32 | $2.16 | $3.20 | +42.85% | 421,425 |
| Aug 2005 | $2.32 | $2.60 | $2.04 | $2.24 | -1.75% | 287,825 |
| Jul 2005 | $2.20 | $2.64 | $1.88 | $2.28 | 0.00% | 258,675 |
| Jun 2005 | $2.72 | $2.76 | $2.00 | $2.28 | -14.93% | 373,100 |
| May 2005 | $3.20 | $3.40 | $1.84 | $2.68 | -14.11% | 949,375 |
| Apr 2005 | $4.20 | $4.52 | $2.76 | $3.12 | -23.53% | 401,800 |
| Mar 2005 | $4.52 | $4.96 | $4.04 | $4.08 | -8.93% | 250,550 |
| Feb 2005 | $4.76 | $5.00 | $4.16 | $4.48 | -7.44% | 256,875 |
| Jan 2005 | $6.00 | $6.00 | $4.68 | $4.84 | -19.33% | 287,800 |
| Dec 2004 | $4.56 | $6.40 | $4.20 | $6.00 | +32.74% | 486,575 |
| Nov 2004 | $4.16 | $5.16 | $3.96 | $4.52 | +8.65% | 609,175 |
| Oct 2004 | $4.44 | $4.72 | $3.72 | $4.16 | -5.45% | 409,425 |
| Sep 2004 | $4.32 | $5.48 | $3.68 | $4.40 | +1.85% | 730,450 |
| Aug 2004 | $4.80 | $5.40 | $4.00 | $4.32 | -9.25% | 241,000 |
| Jul 2004 | $6.40 | $6.40 | $4.36 | $4.76 | -26.54% | 273,275 |
| Jun 2004 | $7.92 | $7.92 | $5.68 | $6.48 | -16.93% | 260,725 |
| May 2004 | $10.20 | $10.28 | $7.40 | $7.80 | -23.53% | 63,800 |
| Apr 2004 | $8.60 | $10.60 | $8.40 | $10.20 | +19.16% | 119,250 |
| Mar 2004 | $9.40 | $10.80 | $8.40 | $8.56 | -8.94% | 101,150 |
| Feb 2004 | $10.96 | $11.20 | $8.40 | $9.40 | -14.24% | 115,900 |
| Jan 2004 | $5.52 | $11.52 | $4.40 | $10.96 | +98.55% | 588,650 |
| Dec 2003 | $5.20 | $5.56 | $4.88 | $5.52 | +6.16% | 25,175 |
| Nov 2003 | $6.00 | $6.00 | $4.92 | $5.20 | -16.13% | 33,025 |
| Oct 2003 | $5.36 | $7.00 | $4.92 | $6.20 | – | 183,250 |
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% |