Free Trial

XOS (XOS) Stock Chart & Stock Price History

→ Boost your retirement with these AI payouts (From InvestorPlace) (Ad)
Free XOS Stock Alerts
$8.02
-0.43 (-5.09%)
(As of 05:30 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

XOS Stock Price Performance

5 Day
Performance
+5.53%
1 Month
Performance
+4.56%
3 Month
Performance
+0.38%
6 Month
Performance
-23.64%
Year-To-Date
Performance
+0.50%
1 Year
Performance
-29.83%
Receive XOS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for XOS and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
This Could be Your “Big Money” AI Moment
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

XOS Stock Chart for Monday, May, 20, 2024

XOS Chart by TradingView

XOS Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$8.68$8.45
-2.65%		$8.91$8.1519,294 shs$65.49 million
05/16/2024$7.60$8.68
+14.21%		$9.22$7.5060,491 shs$67.27 million
05/15/2024$7.76$7.60
-2.06%		$7.93$7.6031,448 shs$58.90 million
05/14/2024$7.75$7.76
+0.13%		$7.85$7.6917,204 shs$60.14 million
05/13/2024$7.67$7.75
+1.11%		$7.93$7.6117,026 shs$60.06 million
05/10/2024$7.65$7.67
+0.26%		$7.82$7.5011,353 shs$59.40 million
05/09/2024$7.61$7.65
+0.46%		$7.75$7.479,776 shs$59.25 million
05/08/2024$7.47$7.61
+1.87%		$7.64$7.405,378 shs$58.98 million
05/07/2024$7.50$7.47
-0.40%		$7.73$7.478,834 shs$57.89 million
05/06/2024$7.45$7.50
+0.67%		$7.67$7.4411,425 shs$58.13 million
05/03/2024$7.65$7.45
-2.61%		$7.68$7.1325,467 shs$57.74 million
05/02/2024$7.40$7.65
+3.38%		$7.70$7.2821,669 shs$59.29 million
05/01/2024$7.69$7.40
-3.77%		$7.66$7.408,440 shs$57.35 million
04/30/2024$7.35$7.69
+4.63%		$7.75$7.2011,306 shs$59.60 million
04/29/2024$7.56$7.35
-2.78%		$7.69$7.358,738 shs$56.96 million
04/26/2024$7.59$7.56
-0.40%		$7.70$7.506,773 shs$58.59 million
04/25/2024$7.63$7.59
-0.52%		$7.70$7.319,592 shs$58.82 million
04/24/2024$7.68$7.63
-0.65%		$7.64$7.506,034 shs$59.13 million
04/23/2024$7.46$7.68
+2.95%		$7.68$7.3211,306 shs$59.52 million
04/22/2024$7.67$7.46
-2.74%		$7.70$7.3114,341 shs$57.82 million
04/19/2024$7.85$7.67
-2.29%		$8.28$7.5733,177 shs$59.44 million
04/18/2024$8.23$7.85
-4.62%		$8.15$7.8122,687 shs$60.84 million
04/17/2024$8.43$8.23
-2.37%		$8.50$8.0112,706 shs$63.78 million
04/16/2024$8.74$8.43
-3.55%		$8.82$8.3511,501 shs$65.33 million
04/15/2024$8.84$8.74
-1.10%		$9.08$8.5112,090 shs$67.74 million
04/12/2024$8.77$8.83
+0.68%		$8.95$8.8213,472 shs$68.43 million
04/11/2024$8.58$8.77
+2.21%		$8.99$8.5016,095 shs$67.97 million
04/10/2024$8.61$8.58
-0.35%		$8.96$8.519,229 shs$66.50 million
04/09/2024$8.76$8.61
-1.66%		$9.07$8.6116,153 shs$66.73 million
04/08/2024$9.00$8.76
-2.72%		$9.25$8.5318,269 shs$51.87 million
04/05/2024$9.00$8.82
-2.00%		$9.13$8.769,578 shs$52.21 million
04/04/2024$8.52$9.00
+5.63%		$9.31$8.4821,163 shs$53.32 million
04/03/2024$8.54$8.52
-0.23%		$8.87$8.3322,959 shs$50.44 million
04/02/2024$9.78$8.54
-12.68%		$9.85$8.4057,469 shs$50.56 million
04/01/2024$10.24$9.78
-4.49%		$10.84$9.5743,296 shs$57.90 million
03/29/2024$10.24$10.24$11.14$10.10100,285 shs$60.66 million
03/28/2024$10.31$10.24
-0.68%		$11.14$10.13100,272 shs$60.62 million
03/27/2024$11.80$10.31
-12.63%		$12.16$10.1244,130 shs$61.04 million
03/26/2024$11.95$11.80
-1.26%		$12.03$11.806,240 shs$69.86 million
03/25/2024$11.72$11.95
+1.96%		$12.38$11.5442,942 shs$70.74 million
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/22/2024$11.42$11.72
+2.63%		$12.15$10.4719,634 shs$69.38 million
03/21/2024$12.00$11.42
-4.83%		$12.61$11.3814,149 shs$67.61 million
03/20/2024$12.00$12.00$12.80$11.5111,875 shs$71.04 million
03/19/2024$12.45$12.00
-3.61%		$12.85$12.009,518 shs$71.09 million
03/18/2024$12.72$12.45
-2.12%		$13.18$12.368,054 shs$73.70 million
03/15/2024$12.50$12.72
+1.76%		$13.19$12.036,605 shs$75.30 million
03/14/2024$12.22$12.50
+2.29%		$13.37$12.038,377 shs$74.05 million
03/13/2024$13.40$12.22
-8.81%		$13.18$11.7010,702 shs$72.34 million
03/12/2024$12.43$13.40
+7.80%		$13.40$12.5014,535 shs$79.33 million
03/11/2024$12.49$12.43
-0.44%		$12.95$12.334,139 shs$73.59 million
03/08/2024$11.81$12.24
+3.64%		$12.49$11.507,827 shs$72.46 million
03/07/2024$12.77$11.81
-7.52%		$12.91$11.2914,453 shs$69.92 million
03/06/2024$12.94$12.77
-1.31%		$13.05$12.0313,137 shs$75.60 million
03/05/2024$13.57$12.94
-4.64%		$13.50$12.4920,409 shs$76.66 million
03/04/2024$10.60$13.57
+28.02%		$14.86$10.6086,663 shs$80.33 million
03/01/2024$9.08$10.60
+16.74%		$11.15$9.1537,864 shs$62.75 million
02/29/2024$8.65$9.08
+4.97%		$9.25$8.5822,405 shs$53.75 million
02/28/2024$7.86$8.65
+10.05%		$8.77$7.9037,049 shs$51.21 million
02/27/2024$7.78$7.86
+1.03%		$7.90$7.767,658 shs$46.53 million
02/26/2024$7.82$7.78
-0.51%		$7.82$7.727,275 shs$46.06 million
02/23/2024$8.10$7.82
-3.46%		$7.98$7.609,492 shs$46.29 million
02/22/2024$8.04$8.10
+0.75%		$8.20$7.816,873 shs$47.95 million
02/21/2024$7.99$8.04
+0.63%		$8.20$7.763,452 shs$47.60 million
02/20/2024$7.88$7.99
+1.40%		$8.07$7.747,020 shs$47.33 million
02/19/2024$7.88$7.88$8.04$7.738,100 shs$46.65 million

Related Companies:
This page (NASDAQ:XOS) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon to Transform U.S. Economy?
Porter & Company