Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xos (XOS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 2.35 2.35 2.25 2.32 2,050
11th Dec 2025 (Thu) 2.255 2.32 2.255 2.32 472
10th Dec 2025 (Wed) 2.255 2.35 2.255 2.30 727
9th Dec 2025 (Tue) 2.20 2.33 2.20 2.30 1,450
8th Dec 2025 (Mon) 2.22 2.22 2.19 2.20 1,975
5th Dec 2025 (Fri) 2.36 2.55 2.24 2.25 18,262
4th Dec 2025 (Thu) 2.35 2.35 2.35 2.33 823
3rd Dec 2025 (Wed) 2.34 2.35 2.34 2.35 401
2nd Dec 2025 (Tue) 2.30 2.30 2.30 2.30 538
1st Dec 2025 (Mon) 2.36 2.36 2.36 2.39 837
28th Nov 2025 (Fri) 2.37 2.37 2.37 2.36 4,542
27th Nov 2025 (Thu) 2.32 2.34 2.30 2.30 996
26th Nov 2025 (Wed) 2.32 2.34 2.30 2.30 896
25th Nov 2025 (Tue) 2.29 2.305 2.25 2.29 1,488
24th Nov 2025 (Mon) 2.28 2.30 2.25 2.30 1,426
21st Nov 2025 (Fri) 2.23 2.28 2.23 2.27 190
20th Nov 2025 (Thu) 2.25 2.25 2.18 2.18 6
19th Nov 2025 (Wed) 2.25 2.25 2.195 2.18 821
18th Nov 2025 (Tue) 2.32 2.32 2.30 2.33 519
17th Nov 2025 (Mon) 2.41 2.41 2.31 2.32 1,029
14th Nov 2025 (Fri) 2.40 2.43 2.40 2.43 683
13th Nov 2025 (Thu) 2.50 2.64 2.50 2.52 8,113
12th Nov 2025 (Wed) 2.46 2.52 2.43 2.49 815
11th Nov 2025 (Tue) 2.42 2.42 2.38 2.41 1,246
10th Nov 2025 (Mon) 2.42 2.45 2.38 2.42 1,595
7th Nov 2025 (Fri) 2.42 2.42 2.40 2.42 447
6th Nov 2025 (Thu) 2.48 2.48 2.42 2.42 5
5th Nov 2025 (Wed) 2.42 2.50 2.42 2.50 1,734
4th Nov 2025 (Tue) 2.65 2.65 2.65 2.65 0
3rd Nov 2025 (Mon) 2.65 2.65 2.65 2.65 127
31st Oct 2025 (Fri) 2.61 2.71 2.60 2.72 2,768
30th Oct 2025 (Thu) 2.80 2.80 2.62 2.65 8,978
29th Oct 2025 (Wed) 2.81 2.81 2.73 2.75 902
28th Oct 2025 (Tue) 2.80 2.80 2.80 2.78 884
27th Oct 2025 (Mon) 2.78 2.78 2.78 2.78 204
24th Oct 2025 (Fri) 2.84 2.84 2.81 2.82 561
23rd Oct 2025 (Thu) 2.75 2.75 2.74 2.76 997
22nd Oct 2025 (Wed) 2.83 2.83 2.73 2.76 1,262
21st Oct 2025 (Tue) 2.83 2.88 2.83 2.89 1,347
20th Oct 2025 (Mon) 2.86 2.87 2.83 2.84 687
17th Oct 2025 (Fri) 2.78 2.78 2.73 2.79 2,671
16th Oct 2025 (Thu) 2.93 2.93 2.76 2.77 1,475
15th Oct 2025 (Wed) 2.80 2.94 2.80 2.91 1,852
14th Oct 2025 (Tue) 2.83 2.87 2.83 2.85 4,685
FTSE 100 Latest
Value9,649.03
Change-54.13