Xos, Inc. (XOS) NASDAQ

Currency In USD

XOS Historical Return

If you invested $1000 in Xos, Inc. (XOS) since IPO date, it would be worth $9.08 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $13.46, while $1000 invested 1 year ago would be worth $1,129.17. This corresponds to total returns of -99.09%, -98.65%, 12.92%, respectively, with annualized returns of -55.77%, -57.75%, 12.92%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XOS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	2.8	2.71	2.71	2.86	2.68	150,243
September 10, 2026	2.81	2.79	2.79	2.85	2.77	95,716
September 09, 2026	2.88	2.82	2.82	2.9	2.78	246,007
September 08, 2026	2.96	2.88	2.88	3.02	2.86	235,213
September 04, 2026	2.94	3.05	3.05	3.07	2.9	232,809
September 03, 2026	3.04	2.97	2.97	3.05	2.9	0
September 02, 2026	3.09	3.02	3.02	3.19	2.97	264,354
September 01, 2026	3.15	3.1	3.1	3.25	3.07	400,562
August 31, 2026	3.32	3.15	3.15	3.35	3.1	451,243
August 28, 2026	3.56	3.36	3.36	3.58	3.31	639,552
August 27, 2026	3.66	3.53	3.53	3.68	3.38	997,171
August 26, 2026	3.49	3.6	3.6	3.98	3.41	2.79M
August 25, 2026	3.48	3.52	3.52	3.65	3.19	0
August 24, 2026	3.48	3.49	3.49	3.72	3.26	0
August 21, 2026	3.84	3.5	3.5	3.86	3.29	1.65M
August 20, 2026	2.96	3.72	3.72	4.03	2.89	14.9M
August 19, 2026	3.89	2.9	2.9	4.09	2.83	0
August 18, 2026	4.53	4.44	4.44	4.95	4.01	0
August 17, 2026	2.1	2.09	2.09	2.16	2.05	20.25M
August 14, 2026	1.95	2.1	2.1	2.19	1.85	536,325
August 13, 2026	2.62	2.58	2.58	2.72	2.58	0
August 12, 2026	2.66	2.63	2.63	2.67	2.55	0
August 11, 2026	2.74	2.66	2.66	2.74	2.64	0
August 10, 2026	2.77	2.7	2.7	2.77	2.61	138,132
August 07, 2026	2.69	2.75	2.75	2.77	2.65	0
August 06, 2026	2.91	2.63	2.63	2.93	2.58	697,526
August 05, 2026	2.99	2.95	2.95	3.04	2.69	1.51M
August 04, 2026	2.21	2.63	2.63	2.72	2.17	593,027
August 03, 2026	2.13	2.17	2.17	2.22	2.08	59,042
July 31, 2026	2.02	2.1	2.1	2.13	1.96	114,708
July 30, 2026	1.95	2.02	2.02	2.06	1.94	131,458
July 29, 2026	2.02	1.95	1.95	2.05	1.92	134,800
July 28, 2026	2.13	2.06	2.06	2.13	1.98	115,791
July 27, 2026	2.05	2.08	2.08	2.11	2.01	36,382
July 23, 2026	2.11	2.04	2.04	2.15	2.03	103,205
July 22, 2026	2.2	2.14	2.14	2.23	2.14	51,276
July 21, 2026	2.27	2.21	2.21	2.28	2.21	34,600
July 20, 2026	2.18	2.18	2.18	2.23	2.16	40,053
July 17, 2026	2.11	2.16	2.16	2.18	2.11	115,576
July 16, 2026	2.32	2.15	2.15	2.33	2.11	110,983
July 15, 2026	2.38	2.32	2.32	2.38	2.23	146,683
July 14, 2026	2.39	2.36	2.36	2.45	2.34	77,236
July 13, 2026	2.44	2.34	2.34	2.48	2.32	114,027
July 10, 2026	2.59	2.47	2.47	2.59	2.46	92,693
July 09, 2026	2.58	2.6	2.6	2.69	2.57	131,580
July 08, 2026	2.54	2.58	2.58	2.58	2.45	110,290
July 07, 2026	2.78	2.55	2.55	2.78	2.55	201,534
July 06, 2026	2.7	2.8	2.8	2.98	2.7	182,221
July 02, 2026	3	2.71	2.71	3.03	2.7	105,012
July 01, 2026	3.03	2.94	2.94	3.14	2.88	108,945
June 30, 2026	2.86	3.02	3.02	3.06	2.86	159,939
June 29, 2026	2.81	2.86	2.86	2.92	2.77	202,404
June 26, 2026	2.78	2.84	2.84	2.96	2.76	128,960
June 25, 2026	2.94	2.83	2.83	2.95	2.7	200,692
June 24, 2026	3.16	2.96	2.96	3.28	2.96	249,532
June 23, 2026	3.04	3.22	3.22	3.35	3.03	293,937
June 22, 2026	3.21	3.29	3.29	3.41	3.13	338,798
June 18, 2026	3.34	3.12	3.12	3.48	3.12	493,641
June 17, 2026	3.19	3.39	3.39	3.49	3.09	298,813
June 16, 2026	3.33	3.31	3.31	3.44	3.04	714,950