If you invested $1000 in Xos, Inc. (XOS) since IPO date, it would be worth $10.27 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $10.27, while $1000 invested 1 year ago would be worth $1,018.27. This corresponds to total returns of -98.97%, -98.97%, 1.83%, respectively, with annualized returns of -56.23%, -59.96%, 1.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |