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 Inc (XOS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.25 2.37 2.25 2.27 1,496
5th Feb 2026 (Thu) 2.15 2.17 2.11 2.11 606
4th Feb 2026 (Wed) 2.19 2.22 2.135 2.26 1,606
3rd Feb 2026 (Tue) 2.33 2.33 2.17 2.20 5,699
2nd Feb 2026 (Mon) 2.66 2.66 2.24 2.35 4,447
30th Jan 2026 (Fri) 2.74 2.74 2.61 2.66 1
29th Jan 2026 (Thu) 2.82 2.89 2.72 2.79 2,232
28th Jan 2026 (Wed) 2.84 2.84 2.75 2.76 2,392
27th Jan 2026 (Tue) 2.74 3.08 2.65 2.76 8,694
26th Jan 2026 (Mon) 2.44 2.88 2.44 2.85 19,636
23rd Jan 2026 (Fri) 2.28 2.28 2.24 2.24 331
22nd Jan 2026 (Thu) 2.29 2.36 2.29 2.33 2,267
21st Jan 2026 (Wed) 2.22 2.25 2.22 2.25 186
20th Jan 2026 (Tue) 2.22 2.26 2.14 2.14 1,772
19th Jan 2026 (Mon) 2.23 2.29 2.23 2.22 1,355
16th Jan 2026 (Fri) 2.23 2.29 2.23 2.22 1,355
15th Jan 2026 (Thu) 2.23 2.30 2.23 2.24 1,628
14th Jan 2026 (Wed) 2.24 2.27 2.24 2.22 498
13th Jan 2026 (Tue) 2.30 2.30 2.25 2.25 1,833
12th Jan 2026 (Mon) 2.26 2.31 2.26 2.25 1,030
9th Jan 2026 (Fri) 2.21 2.23 2.21 2.18 2,189
8th Jan 2026 (Thu) 2.15 2.19 2.15 2.15 1,609
7th Jan 2026 (Wed) 2.10 2.10 2.10 2.07 78
6th Jan 2026 (Tue) 2.03 2.13 2.02 2.09 2,570
5th Jan 2026 (Mon) 1.95 2.03 1.95 2.00 805
2nd Jan 2026 (Fri) 1.88 1.97 1.88 1.97 356
1st Jan 2026 (Thu) 1.79 1.83 1.755 1.81 3,930
31st Dec 2025 (Wed) 1.79 1.83 1.755 1.81 3,930
30th Dec 2025 (Tue) 1.90 1.90 1.79 1.80 7,233
29th Dec 2025 (Mon) 2.00 2.00 1.88 1.91 11,052
26th Dec 2025 (Fri) 2.015 2.015 2.00 2.02 4,976
25th Dec 2025 (Thu) 2.04 2.04 2.02 2.03 6,640
24th Dec 2025 (Wed) 2.04 2.04 2.02 2.03 6,640
23rd Dec 2025 (Tue) 2.13 2.15 2.00 2.00 4,938
22nd Dec 2025 (Mon) 2.10 2.18 2.10 2.13 8,355
19th Dec 2025 (Fri) 2.06 2.10 2.03 2.07 3,000
18th Dec 2025 (Thu) 2.08 2.11 2.02 2.01 2,890
17th Dec 2025 (Wed) 2.17 2.17 2.07 2.07 1,750
16th Dec 2025 (Tue) 2.17 2.17 2.10 2.13 8,123
15th Dec 2025 (Mon) 2.26 2.28 2.17 2.17 3,556
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
FTSE 100 Latest
Value10,369.75
Change60.53