Xos, Inc. (XOS) NASDAQ

2.26

-0.08(-3.42%)

Updated at June 02 03:59PM

Currency In USD

XOS Historical Return

If you invested $1000 in Xos, Inc. (XOS) since IPO date, it would be worth $7.57 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7.61, while $1000 invested 1 year ago would be worth $717.46. This corresponds to total returns of -99.24%, -99.24%, -28.25%, respectively, with annualized returns of -58.93%, -62.29%, -28.25%.

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
June 02, 2026	2.32	2.23	2.23	2.34	2.23	14.13M
June 01, 2026	2.26	2.34	2.34	2.34	2.24	21,153
May 29, 2026	2.26	2.28	2.28	2.31	2.17	50,527
May 28, 2026	2.15	2.29	2.29	2.36	2.14	103,672
May 27, 2026	2.09	2.19	2.19	2.19	2.03	55,798
May 26, 2026	2.05	2.1	2.1	2.11	1.98	81,289
May 22, 2026	2.05	2.1	2.1	2.12	2	33,221
May 21, 2026	2.08	2.04	2.04	2.11	1.96	65,630
May 20, 2026	2	2.08	2.08	2.11	1.97	66,677
May 19, 2026	2.08	2.02	2.02	2.15	1.98	105,191
May 18, 2026	2.08	2.1	2.1	2.18	1.95	104,404
May 15, 2026	1.88	2.13	2.13	2.18	1.86	238,061
May 14, 2026	1.99	1.98	1.98	2.16	1.93	377,764
May 13, 2026	1.95	2.03	2.03	2.07	1.75	620,942
May 12, 2026	2.08	1.92	1.92	2.15	1.83	7.28M
May 11, 2026	1.85	1.89	1.89	1.93	1.84	18,002
May 08, 2026	1.86	1.84	1.84	1.89	1.84	36,543
May 07, 2026	1.86	1.85	1.85	1.91	1.82	22,659
May 06, 2026	1.8	1.87	1.87	1.87	1.78	42,164
May 05, 2026	1.85	1.8	1.8	1.85	1.8	9,014
May 04, 2026	1.8	1.8	1.8	1.88	1.71	36,180
May 01, 2026	1.76	1.76	1.76	1.8	1.73	12,672
April 30, 2026	1.73	1.75	1.75	1.78	1.71	11,836
April 29, 2026	1.69	1.7	1.7	1.73	1.68	18,783
April 28, 2026	1.69	1.69	1.69	1.75	1.68	8,166
April 27, 2026	1.68	1.68	1.68	1.77	1.68	14,261
April 24, 2026	1.7	1.72	1.72	1.74	1.67	5,732
April 23, 2026	1.7	1.71	1.71	1.74	1.69	28,640
April 22, 2026	1.68	1.7	1.7	1.74	1.66	16,021
April 21, 2026	1.69	1.69	1.69	1.71	1.65	34,626
April 20, 2026	1.69	1.66	1.66	1.79	1.65	30,129
April 17, 2026	1.74	1.7	1.7	1.8	1.7	11,260
April 16, 2026	1.71	1.7	1.7	1.75	1.67	14,197
April 15, 2026	1.76	1.67	1.67	1.8	1.6	55,221
April 14, 2026	1.73	1.78	1.78	1.8	1.72	17,244
April 13, 2026	1.75	1.73	1.73	1.78	1.72	35,490
April 10, 2026	1.83	1.77	1.77	1.83	1.77	14,317
April 09, 2026	1.8	1.84	1.84	1.87	1.77	13,332
April 08, 2026	1.78	1.82	1.82	1.89	1.76	32,112
April 07, 2026	1.81	1.73	1.73	1.81	1.73	21,335
April 06, 2026	1.7	1.7	1.7	1.75	1.67	30,789
April 02, 2026	1.75	1.74	1.74	1.8	1.7	13,258
April 01, 2026	1.65	1.76	1.76	1.8	1.65	19,364
March 31, 2026	1.62	1.63	1.63	1.7	1.6	34,858
March 30, 2026	1.68	1.61	1.61	1.79	1.6	47,114
March 27, 2026	1.9	1.68	1.68	1.96	1.63	127,873
March 26, 2026	2.1	2.05	2.05	2.15	2.03	79,102
March 25, 2026	2.06	2.04	2.04	2.11	2.04	12,774
March 24, 2026	1.99	2.05	2.05	2.1	1.94	29,253
March 23, 2026	2.01	2.01	2.01	2.06	1.98	22,880
March 20, 2026	1.92	2.07	2.07	2.07	1.92	59,097
March 19, 2026	1.9	1.92	1.92	1.97	1.87	19,615
March 18, 2026	1.92	1.97	1.97	2.04	1.92	19,614
March 17, 2026	1.97	1.9	1.9	2	1.88	25,668
March 16, 2026	2.08	1.96	1.96	2.09	1.87	30,195
March 13, 2026	2.07	2.04	2.04	2.1	2	18,608
March 12, 2026	2.1	2	2	2.13	2	13,037
March 11, 2026	2.05	2.11	2.11	2.17	2.05	14,143
March 10, 2026	2.04	2.06	2.06	2.12	2.03	19,002
March 09, 2026	2.08	2.06	2.06	2.11	2	15,701