2.97
price down icon3.26%   -0.10
after-market After Hours: 3.11 0.14 +4.71%
loading

Xos Inc Stock (XOS) Price History

The historical daily chart and data for Xos Inc stock (XOS), show that the latest closing stock price as of August 01, 2025, is $2.97.
  • Xos Inc all-time high stock price is $14.86, occurred on March 04, 2024.
  • The lowest Xos Inc stock price recorded was $0.2082 on June 28, 2023. Since then, Xos Inc's stock price has risen over 1,327% to $2.97 now.
  • The 52-week high stock price for XOS is $9.1499, representing a 208.08% increase from the current share price, occurred on February 20, 2025.
  • The 52-week low stock price for XOS is $2.73, indicating a -8.08% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Xos Inc (XOS) stock in the beginning of 2024 was $2.94. The stock closed the year at $0.4429, a loss of over -84.94% for the year.
The table below shows more information about XOS historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $3.12 $2.96 $0.15 26,767.0 -3.26%
Jul 31, 2025 $3.25 $3.03 $0.2241 28,319.0 -0.65%
Jul 30, 2025 $3.19 $3.04 $0.1548 11,724.0 +2.32%
Jul 29, 2025 $3.25 $3.00 $0.25 27,740.0 -4.73%
Jul 28, 2025 $3.32 $3.15 $0.17 16,333.0 -5.09%
Jul 25, 2025 $3.56 $3.21 $0.35 38,221.0 -4.84%
Jul 24, 2025 $3.59 $3.45 $0.14 18,673.0 -0.57%
Jul 23, 2025 $3.59 $3.50 $0.09 5,704.0 +2.32%
Jul 22, 2025 $3.49 $3.20 $0.29 29,910.0 +4.55%
Jul 21, 2025 $3.51 $3.21 $0.2957 40,070.0 -2.08%
Jul 18, 2025 $3.58 $3.37 $0.21 46,793.0 -2.60%
Jul 17, 2025 $3.59 $3.34 $0.2541 64,605.0 +3.59%
Jul 16, 2025 $3.45 $3.34 $0.11 12,942.0 +1.21%
Jul 15, 2025 $3.41 $3.30 $0.11 15,625.0 -3.31%
Jul 14, 2025 $3.50 $3.34 $0.16 29,520.0 -0.78%
Jul 11, 2025 $3.49 $3.29 $0.2023 18,945.0 +0.88%
Jul 10, 2025 $3.50 $3.26 $0.24 36,546.0 +2.71%
Jul 09, 2025 $3.41 $3.23 $0.178 9,084.0 +0.61%
Jul 08, 2025 $3.37 $3.17 $0.20 15,811.0 +3.12%
Jul 07, 2025 $3.30 $3.20 $0.10 17,056.0 -0.31%
Jul 03, 2025 $3.30 $3.20 $0.10 14,097.0 -0.93%
Jul 02, 2025 $3.26 $3.16 $0.0994 15,534.0 +4.18%

Xos Inc Stock (XOS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Xos Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XOS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xos Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Xos Inc Stock (XOS) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $3.12 $2.96 $0.15 26,767.0 +0.00%
Jul, 2025 $3.59 $2.96 $0.6291 590,462.0 -1.66%
Jun, 2025 $3.60 $3.00 $0.60 402,628.0 -8.48%
May, 2025 $4.06 $3.23 $0.83 414,786.0 -13.39%
Apr, 2025 $4.00 $2.73 $1.27 786,316.0 +26.58%
Mar, 2025 $4.59 $2.91 $1.68 2,532,164.0 -33.70%
Feb, 2025 $9.15 $2.95 $6.20 101,270,483.0 +46.93%
Jan, 2025 $3.82 $2.93 $0.8916 449,885.0 -4.63%

Xos Inc Stock (XOS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.32 $2.92 $1.40 620,235.0 -18.96%
Nov, 2024 $5.45 $3.65 $1.80 871,024.0 -5.80%
Oct, 2024 $5.00 $4.38 $0.62 431,823.0 -1.54%
Sep, 2024 $5.13 $4.52 $0.6103 331,612.0 -9.36%
Aug, 2024 $6.15 $4.80 $1.35 415,726.0 -17.97%
Jul, 2024 $6.94 $6.10 $0.84 207,421.0 -11.43%
Jun, 2024 $7.95 $6.60 $1.35 301,502.0 -12.97%
May, 2024 $9.22 $7.13 $2.09 394,205.0 +3.25%
Apr, 2024 $10.84 $7.20 $3.64 387,639.0 -24.90%
Mar, 2024 $14.86 $9.15 $5.71 480,730.0 +12.78%
Feb, 2024 $9.24 $7.54 $1.70 190,751.0 +11.00%
Jan, 2024 $9.75 $6.98 $2.77 337,487.0 +2.51%

Xos Inc Stock (XOS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $10.12 $0.2503 $9.87 3,519,089.0 +2,700%
Nov, 2023 $0.50 $0.2338 $0.2662 15,308,993.0 +15.24%
Oct, 2023 $0.39 $0.2331 $0.1569 5,380,114.0 -28.07%
Sep, 2023 $0.40 $0.2706 $0.1294 6,773,349.0 +27.47%
Aug, 2023 $0.66 $0.26 $0.40 13,813,783.0 -33.24%
Jul, 2023 $0.4457 $0.2185 $0.2272 12,230,798.0 +85.66%
Jun, 2023 $0.4488 $0.2082 $0.2406 20,722,119.0 -47.94%
May, 2023 $0.54 $0.3572 $0.1828 6,893,680.0 -17.62%
Apr, 2023 $0.75 $0.48 $0.27 7,952,532.0 -3.35%
Mar, 2023 $0.83 $0.44 $0.39 7,334,422.0 -31.61%
Feb, 2023 $1.05 $0.7676 $0.2824 5,173,136.0 -18.94%
Jan, 2023 $1.19 $0.4433 $0.7467 13,729,119.0 +113.80%
farm_heavy_construction_machinery LNN
$133.42
price down icon 2.26%
$48.37
price down icon 2.38%
farm_heavy_construction_machinery ALG
$215.62
price down icon 3.13%
farm_heavy_construction_machinery TEX
$48.96
price down icon 3.74%
farm_heavy_construction_machinery OSK
$130.54
price up icon 3.17%
$113.61
price down icon 3.70%
Cap:     |  Volume (24h):