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 $8.27 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8.29, while $1000 invested 1 year ago would be worth $724.34. This corresponds to total returns of -99.17%, -99.17%, -27.57%, respectively, with annualized returns of -57.54%, -61.63%, -27.57%.

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
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
June 15, 2026	3.57	3.41	3.41	3.7	3.21	766,899
June 12, 2026	4.02	3.5	3.5	4.25	3.39	928,311
June 11, 2026	3.42	4.27	4.27	4.32	3.42	1.34M
June 10, 2026	4.25	3.66	3.66	4.64	3.65	4.89M
June 09, 2026	3.77	3.58	3.58	3.95	3.3	3.64M
June 08, 2026	4	3.96	3.96	5.2	3.75	2.01M
June 05, 2026	5.02	4.74	4.74	5.47	4.71	0
June 04, 2026	5.61	5.28	5.28	6.2	4.51	12.48M
June 03, 2026	6.47	7.46	7.46	8.27	5.4	100.68M
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