Xos, Inc. ( XOS) - Price History
Monthly price history for XOS (Xos, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $7.46 | $7.46 |
| May 2026 | $2.28 | $2.28 |
| April 2026 | $1.75 | $1.75 |
| March 2026 | $1.63 | $1.63 |
| February 2026 | $2.11 | $2.11 |
| January 2026 | $2.66 | $2.66 |
| December 2025 | $1.81 | $1.81 |
| November 2025 | $2.36 | $2.36 |
| October 2025 | $2.72 | $2.72 |
| September 2025 | $2.70 | $2.70 |
| August 2025 | $2.83 | $2.83 |
| July 2025 | $3.08 | $3.08 |
| June 2025 | $3.02 | $3.02 |
| May 2025 | $3.30 | $3.30 |
| April 2025 | $3.81 | $3.81 |
| March 2025 | $3.01 | $3.01 |
| February 2025 | $4.54 | $4.54 |
| January 2025 | $3.09 | $3.09 |
| December 2024 | $3.24 | $3.24 |
| November 2024 | $4.22 | $4.22 |
| October 2024 | $4.48 | $4.48 |
| September 2024 | $4.55 | $4.55 |
| August 2024 | $5.02 | $5.02 |
| July 2024 | $6.12 | $6.12 |
| June 2024 | $6.91 | $6.91 |
| May 2024 | $7.94 | $7.94 |
| April 2024 | $7.69 | $7.69 |
| March 2024 | $10.24 | $10.24 |
| February 2024 | $9.08 | $9.08 |
| January 2024 | $8.18 | $8.18 |
| December 2023 | $7.98 | $7.98 |
| November 2023 | $8.55 | $0.28 |
| October 2023 | $7.42 | $0.25 |
| September 2023 | $10.31 | $0.34 |
| August 2023 | $8.09 | $0.27 |
| July 2023 | $12.12 | $0.40 |
| June 2023 | $6.53 | $0.22 |
| May 2023 | $12.54 | $0.42 |
| April 2023 | $15.22 | $0.51 |
| March 2023 | $15.75 | $0.52 |
| February 2023 | $23.03 | $0.77 |
| January 2023 | $28.41 | $0.95 |
| December 2022 | $13.29 | $0.44 |
| November 2022 | $19.20 | $0.64 |
| October 2022 | $33.90 | $1.13 |
| September 2022 | $36 | $1.20 |
| August 2022 | $45.60 | $1.52 |
| July 2022 | $53.70 | $1.79 |
| June 2022 | $55.20 | $1.84 |
| May 2022 | $89.10 | $2.97 |
| April 2022 | $90.30 | $3.01 |
| March 2022 | $89.70 | $2.99 |
| February 2022 | $71.70 | $2.39 |
| January 2022 | $69 | $2.30 |
| December 2021 | $94.50 | $3.15 |
| November 2021 | $120.90 | $4.03 |
| October 2021 | $158.40 | $5.28 |
| September 2021 | $138.90 | $4.63 |
| August 2021 | $211.80 | $7.06 |
| July 2021 | $298.80 | $9.96 |
| June 2021 | $298.20 | $9.94 |
| May 2021 | $296.70 | $9.89 |
| April 2021 | $297.30 | $9.91 |
| March 2021 | $297.60 | $9.92 |
| February 2021 | $345.90 | $11.53 |
| January 2021 | $304.80 | $10.16 |
| December 2020 | $302.10 | $10.07 |
| August 2010 | $224.40 | $7.48 |
| July 2010 | $225.30 | $7.51 |
| June 2010 | $230.10 | $7.67 |
| May 2010 | $224.70 | $7.49 |
| April 2010 | $225 | $7.50 |
| March 2010 | $166.80 | $5.56 |
| February 2010 | $149.40 | $4.98 |
| January 2010 | $151.80 | $5.06 |
| December 2009 | $145.50 | $4.85 |
| November 2009 | $146.40 | $4.88 |
| October 2009 | $150.60 | $5.02 |
| September 2009 | $182.10 | $6.07 |
| August 2009 | $170.10 | $5.67 |
| July 2009 | $150 | $5 |
| June 2009 | $181.80 | $6.06 |
| May 2009 | $167.40 | $5.58 |
| April 2009 | $139.50 | $4.65 |
| March 2009 | $90.60 | $3.02 |
| February 2009 | $78 | $2.60 |
| January 2009 | $112.20 | $3.74 |
| December 2008 | $114.90 | $3.83 |
| November 2008 | $108.30 | $3.61 |
| October 2008 | $110.10 | $3.67 |
| September 2008 | $153 | $5.10 |
| August 2008 | $230.40 | $7.68 |
| July 2008 | $194.40 | $6.48 |
| June 2008 | $197.78 | $6.59 |
| May 2008 | $173.25 | $5.78 |
| April 2008 | $118.80 | $3.96 |
| March 2008 | $124.20 | $4.14 |
| February 2008 | $127.35 | $4.24 |
| January 2008 | $113.85 | $3.80 |
| December 2007 | $136.58 | $4.55 |
| November 2007 | $155.70 | $5.19 |
| October 2007 | $195.30 | $6.51 |
| September 2007 | $171 | $5.70 |
| August 2007 | $150.75 | $5.02 |
| July 2007 | $169.20 | $5.64 |
| June 2007 | $193.05 | $6.44 |
| May 2007 | $217.50 | $7.25 |
| April 2007 | $157.35 | $5.24 |
| March 2007 | $76.80 | $2.56 |
| February 2007 | $71.55 | $2.38 |
| January 2007 | $75.75 | $2.52 |
| December 2006 | $78.75 | $2.62 |
| November 2006 | $79.20 | $2.64 |
| October 2006 | $87.75 | $2.92 |
| September 2006 | $94.95 | $3.16 |
| August 2006 | $79.50 | $2.65 |
| July 2006 | $117.45 | $3.92 |
| June 2006 | $83.40 | $2.78 |
| May 2006 | $58.05 | $1.94 |
| April 2006 | $77.10 | $2.57 |
| March 2006 | $45 | $1.50 |
| February 2006 | $35.25 | $1.18 |
| January 2006 | $32.10 | $1.07 |
| December 2005 | $31.05 | $1.04 |
| November 2005 | $31.35 | $1.04 |
| October 2005 | $30.75 | $1.02 |
| September 2005 | $31.50 | $1.05 |
| August 2005 | $35.25 | $1.18 |
| July 2005 | $30.30 | $1.01 |
| June 2005 | $30.75 | $1.02 |
| May 2005 | $30.60 | $1.02 |
| April 2005 | $31.65 | $1.06 |
| March 2005 | $42.30 | $1.41 |
| February 2005 | $36 | $1.20 |
| January 2005 | $33.15 | $1.10 |
| December 2004 | $31.20 | $1.04 |
| November 2004 | $29.10 | $0.97 |
| October 2004 | $28.50 | $0.95 |
| September 2004 | $31.50 | $1.05 |
| August 2004 | $31.80 | $1.06 |
| July 2004 | $31.50 | $1.05 |
| June 2004 | $29.70 | $0.99 |
| May 2004 | $30 | $1 |
| April 2004 | $24.45 | $0.82 |
| March 2004 | $26.10 | $0.87 |
| February 2004 | $25.50 | $0.85 |
| January 2004 | $24.75 | $0.82 |
| December 2003 | $21 | $0.70 |
| November 2003 | $20.55 | $0.68 |
| October 2003 | $21.30 | $0.71 |
| September 2003 | $18.75 | $0.62 |
| August 2003 | $19.50 | $0.65 |
| July 2003 | $19.50 | $0.65 |
| June 2003 | $21.30 | $0.71 |
| May 2003 | $21.30 | $0.71 |
| April 2003 | $21.45 | $0.72 |
| March 2003 | $23.40 | $0.78 |
| February 2003 | $22.65 | $0.76 |
| January 2003 | $23.25 | $0.78 |
| December 2002 | $22.05 | $0.74 |
| November 2002 | $22.50 | $0.75 |
| October 2002 | $21.45 | $0.72 |
| September 2002 | $20.25 | $0.68 |
| August 2002 | $20.55 | $0.68 |
| July 2002 | $21.90 | $0.73 |
| June 2002 | $19.80 | $0.66 |
| May 2002 | $19.95 | $0.66 |
| April 2002 | $18.30 | $0.61 |
| March 2002 | $16.50 | $0.55 |
| February 2002 | $15 | $0.50 |
| January 2002 | $15 | $0.50 |
| December 2001 | $14.55 | $0.48 |
| November 2001 | $12.75 | $0.42 |
| October 2001 | $12.30 | $0.41 |
| September 2001 | $12 | $0.40 |
| August 2001 | $15 | $0.50 |
| July 2001 | $16.50 | $0.55 |
| June 2001 | $15 | $0.50 |
| May 2001 | $19.50 | $0.65 |
| April 2001 | $18 | $0.60 |
| March 2001 | $11.40 | $0.38 |
| February 2001 | $13.65 | $0.46 |
| January 2001 | $13.50 | $0.45 |
| December 2000 | $13.12 | $0.44 |
| November 2000 | $15 | $0.50 |
| October 2000 | $15 | $0.50 |
| September 2000 | $16.88 | $0.56 |
| August 2000 | $16.88 | $0.56 |
| July 2000 | $15.94 | $0.53 |
| June 2000 | $18.75 | $0.62 |
| May 2000 | $19.69 | $0.66 |
| April 2000 | $20.62 | $0.69 |
| March 2000 | $20.62 | $0.69 |
| February 2000 | $22.50 | $0.75 |
| January 2000 | $26.25 | $0.88 |
| December 1999 | $22.50 | $0.75 |
| November 1999 | $18.75 | $0.62 |
| October 1999 | $24.38 | $0.81 |
| September 1999 | $26.25 | $0.88 |
| August 1999 | $25.31 | $0.84 |
| July 1999 | $33.75 | $1.12 |
| June 1999 | $30 | $1 |
| May 1999 | $33.75 | $1.12 |
| April 1999 | $30 | $1 |
| March 1999 | $35.62 | $1.19 |
| February 1999 | $39.38 | $1.31 |
| January 1999 | $47.81 | $1.59 |
| December 1998 | $32.81 | $1.09 |
| November 1998 | $37.50 | $1.25 |
| October 1998 | $33.75 | $1.12 |
| September 1998 | $41.25 | $1.38 |
| August 1998 | $40.31 | $1.34 |
| July 1998 | $43.12 | $1.44 |
| June 1998 | $45 | $1.50 |
| May 1998 | $51.56 | $1.72 |
| April 1998 | $54.38 | $1.81 |
| March 1998 | $39.38 | $1.31 |
| February 1998 | $44.06 | $1.47 |
| January 1998 | $45 | $1.50 |
| December 1997 | $45 | $1.50 |
| November 1997 | $48.75 | $1.62 |
| October 1997 | $50.62 | $1.69 |
| September 1997 | $46.88 | $1.56 |
| August 1997 | $50.62 | $1.69 |
| July 1997 | $45.94 | $1.53 |
| June 1997 | $50.62 | $1.69 |
| May 1997 | $50.62 | $1.69 |
| April 1997 | $50.62 | $1.69 |
| March 1997 | $46.88 | $1.56 |
| February 1997 | $52.50 | $1.75 |
| January 1997 | $56.25 | $1.88 |
| December 1996 | $57.19 | $1.91 |
| November 1996 | $45 | $1.50 |
| October 1996 | $45 | $1.50 |
| September 1996 | $43.12 | $1.44 |
| August 1996 | $57.19 | $1.91 |
| July 1996 | $49.69 | $1.66 |
| June 1996 | $52.50 | $1.75 |
| May 1996 | $69.38 | $2.31 |
| April 1996 | $48.75 | $1.62 |
| March 1996 | $37.50 | $1.25 |
| February 1996 | $41.25 | $1.38 |
| January 1996 | $46.88 | $1.56 |
| December 1995 | $44.06 | $1.47 |
| November 1995 | $42.19 | $1.41 |
| October 1995 | $45 | $1.50 |
| September 1995 | $43.12 | $1.44 |
| August 1995 | $48.75 | $1.62 |
| July 1995 | $50.62 | $1.69 |
| June 1995 | $46.88 | $1.56 |
| May 1995 | $48.75 | $1.62 |
| April 1995 | $54.38 | $1.81 |
| March 1995 | $56.25 | $1.88 |
| February 1995 | $48.75 | $1.62 |
| January 1995 | $52.50 | $1.75 |
| December 1994 | $48.75 | $1.62 |
| November 1994 | $50.62 | $1.69 |
| October 1994 | $52.50 | $1.75 |
| September 1994 | $58.12 | $1.94 |
| August 1994 | $63.75 | $2.12 |
| July 1994 | $70.31 | $2.34 |
| June 1994 | $65.62 | $2.19 |
| May 1994 | $69.38 | $2.31 |
| April 1994 | $67.50 | $2.25 |
| March 1994 | $58.12 | $1.94 |
| February 1994 | $64.69 | $2.16 |
| January 1994 | $65.62 | $2.19 |
| December 1993 | $56.25 | $1.88 |
| November 1993 | $59.06 | $1.97 |
| October 1993 | $59.06 | $1.97 |
| September 1993 | $61.88 | $2.06 |
| August 1993 | $75 | $2.50 |
| July 1993 | $76.88 | $2.56 |
| June 1993 | $65.62 | $2.19 |
| May 1993 | $69.38 | $2.31 |
| April 1993 | $63.75 | $2.12 |
| March 1993 | $75 | $2.50 |
| February 1993 | $65.62 | $2.19 |
| January 1993 | $67.50 | $2.25 |
| December 1992 | $71.25 | $2.38 |
| November 1992 | $78.75 | $2.62 |
| October 1992 | $65.62 | $2.19 |
| September 1992 | $69.38 | $2.31 |
| August 1992 | $80.62 | $2.69 |
| July 1992 | $90 | $3 |
| June 1992 | $84.38 | $2.81 |
| May 1992 | $97.50 | $3.25 |
| April 1992 | $97.50 | $3.25 |
| March 1992 | $105 | $3.50 |
| February 1992 | $106.88 | $3.56 |
| January 1992 | $125.62 | $4.19 |
| December 1991 | $151.88 | $5.06 |
| November 1991 | $108.75 | $3.62 |
| October 1991 | $123.75 | $4.12 |
| September 1991 | $129.38 | $4.31 |
| August 1991 | $135 | $4.50 |
| July 1991 | $114.38 | $3.81 |
| June 1991 | $90 | $3 |
| May 1991 | $84.38 | $2.81 |
| April 1991 | $76.88 | $2.56 |
| March 1991 | $71.25 | $2.38 |
| February 1991 | $63.75 | $2.12 |
| January 1991 | $56.25 | $1.88 |
| December 1990 | $60 | $2 |
| November 1990 | $65.62 | $2.19 |
| October 1990 | $69.38 | $2.31 |
| September 1990 | $69.38 | $2.31 |
| August 1990 | $78.75 | $2.62 |
| July 1990 | $80.62 | $2.69 |
| June 1990 | $84.38 | $2.81 |
| May 1990 | $84.38 | $2.81 |
| April 1990 | $88.12 | $2.94 |
| March 1990 | $69.38 | $2.31 |
| February 1990 | $69.38 | $2.31 |
| January 1990 | $67.50 | $2.25 |
| December 1989 | $71.25 | $2.38 |
| November 1989 | $73.12 | $2.44 |
| October 1989 | $69.38 | $2.31 |
| September 1989 | $71.25 | $2.38 |
| August 1989 | $69.38 | $2.31 |
| July 1989 | $78.75 | $2.62 |
| June 1989 | $67.50 | $2.25 |
| May 1989 | $69.38 | $2.31 |
| April 1989 | $71.25 | $2.38 |
| March 1989 | $71.25 | $2.38 |
| February 1989 | $73.12 | $2.44 |
| January 1989 | $67.50 | $2.25 |
| December 1988 | $61.88 | $2.06 |
| November 1988 | $52.50 | $1.75 |
| October 1988 | $60 | $2 |
| September 1988 | $63.75 | $2.12 |
| August 1988 | $63.75 | $2.12 |
| July 1988 | $71.25 | $2.38 |
| June 1988 | $65.62 | $2.19 |
| May 1988 | $60 | $2 |
| April 1988 | $52.50 | $1.75 |
| March 1988 | $48.75 | $1.62 |
| February 1988 | $43.12 | $1.44 |
| January 1988 | $41.25 | $1.38 |
| December 1987 | $39.38 | $1.31 |
| November 1987 | $45 | $1.50 |
| October 1987 | $43.12 | $1.44 |
| September 1987 | $71.25 | $2.38 |
| August 1987 | $69.38 | $2.31 |
| July 1987 | $73.12 | $2.44 |
| June 1987 | $61.88 | $2.06 |
| May 1987 | $58.12 | $1.94 |
| April 1987 | $48.75 | $1.62 |
| March 1987 | $45 | $1.50 |
| February 1987 | $45 | $1.50 |
| January 1987 | $48.75 | $1.62 |
| December 1986 | $43.12 | $1.44 |
| November 1986 | $45 | $1.50 |
| October 1986 | $46.88 | $1.56 |
| September 1986 | $45 | $1.50 |
| August 1986 | $48.75 | $1.62 |
| July 1986 | $61.88 | $2.06 |
| June 1986 | $61.88 | $2.06 |
| May 1986 | $54.38 | $1.81 |
| April 1986 | $46.88 | $1.56 |
| March 1986 | $46.88 | $1.56 |
| February 1986 | $46.88 | $1.56 |
| January 1986 | $58.12 | $1.94 |
| December 1985 | $52.50 | $1.75 |
| November 1985 | $54.38 | $1.81 |
| October 1985 | $50.62 | $1.69 |
| September 1985 | $48.75 | $1.62 |
| August 1985 | $56.25 | $1.88 |
| July 1985 | $61.88 | $2.06 |
| June 1985 | $65.62 | $2.19 |
| May 1985 | $65.62 | $2.19 |
| April 1985 | $65.62 | $2.19 |
| March 1985 | $65.62 | $2.19 |
| February 1985 | $67.50 | $2.25 |
| January 1985 | $61.88 | $2.06 |
| December 1984 | $56.25 | $1.88 |
| November 1984 | $52.50 | $1.75 |
XOS
Price: $7.46
52 week price:
Earnings Per Share: -1.88 USD
Exchange: NCM
Sector: Industrials
Industry: Farm & Heavy Construction Machinery
Country: United States
Volume: 230900
Market Capitalization: 63.8 million