Xos, Inc.
XOSNASDAQIndustrials● Active
$3.96
$-0.78(-16.46%)
Market Cap$40529998
P/E Ratio—
52W High$8.27
52W Low$1.6
Xos, Inc.（XOS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
xos · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$302.40
Jun 14, 2021
-98.6% from here
5-Year Low5Y
$1.60
Apr 15, 2026
+155.6% from low
IPO Priceadj.
$298.50
Dec 8, 2020
-98.6% since IPO
1 Year Ago
$3.25
Jun 9, 2025
+25.8% in 1Y
5 Years Ago
$297.30
Jun 8, 2021
-98.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · XOS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.00 | $5.20 | $4.00 | $4.00 | $4.00 | 1.9M | +0.00% |
| Jun 5, 2026 | $5.04 | $5.48 | $4.71 | $4.74 | $4.74 | 2.6M | -5.95% |
| Jun 4, 2026 | $5.61 | $6.20 | $4.51 | $5.28 | $5.28 | 12.6M | -5.88% |
| Jun 3, 2026 | $6.48 | $8.27 | $5.40 | $7.46 | $7.46 | 107.6M | +15.12% |
| Jun 2, 2026 | $2.32 | $2.34 | $2.23 | $2.23 | $2.23 | 19.8M | -3.88% |
| Jun 1, 2026 | $2.26 | $2.34 | $2.24 | $2.34 | $2.34 | 22K | +3.54% |
| May 29, 2026 | $2.26 | $2.31 | $2.17 | $2.28 | $2.28 | 51K | +0.88% |
| May 28, 2026 | $2.15 | $2.36 | $2.14 | $2.29 | $2.29 | 104K | +6.51% |
| May 27, 2026 | $2.09 | $2.19 | $2.03 | $2.19 | $2.19 | 57K | +4.78% |
| May 26, 2026 | $2.05 | $2.11 | $1.98 | $2.10 | $2.10 | 82K | +2.44% |
| May 22, 2026 | $2.05 | $2.12 | $2.00 | $2.10 | $2.10 | 34K | +2.44% |
| May 21, 2026 | $2.08 | $2.11 | $1.96 | $2.04 | $2.04 | 68K | -1.92% |
| May 20, 2026 | $2.00 | $2.11 | $1.97 | $2.08 | $2.08 | 67K | +4.00% |
| May 19, 2026 | $2.08 | $2.15 | $1.98 | $2.02 | $2.02 | 99K | -2.88% |
| May 18, 2026 | $2.08 | $2.18 | $1.95 | $2.10 | $2.10 | 111K | +0.96% |
| May 15, 2026 | $1.88 | $2.18 | $1.86 | $2.13 | $2.13 | 241K | +13.30% |
| May 14, 2026 | $1.99 | $2.16 | $1.93 | $1.98 | $1.98 | 393K | -0.50% |
| May 13, 2026 | $1.96 | $2.07 | $1.75 | $2.03 | $2.03 | 640K | +3.57% |
| May 12, 2026 | $2.09 | $2.15 | $1.83 | $1.92 | $1.92 | 7.4M | -8.13% |
| May 11, 2026 | $1.85 | $1.93 | $1.84 | $1.89 | $1.89 | 5.0M | +2.16% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · XOS
Jan 1 → Dec 31 · 6 years2026+121.0%$1.81 → $4.00
+121.0%
2025-46.8%$3.40 → $1.81
-46.8%
2024-58.8%$7.87 → $3.24
-58.8%
2023-40.0%$13.30 → $7.98
-40.0%
2022-86.1%$95.40 → $13.29
-86.1%
2021-68.3%$298.50 → $94.50
-68.3%
Best Year2026 · +121.0%
Worst Year2022 · -86.1%
Positive Years1 / 6
Avg Annual Return-29.8%
6Y Total Return-98.7%
6Y CAGR~-51.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in XOS?
If you invested $1,000 in XOS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$14
Total Return-98.6%
CAGR~-51.1% / yr
Profit$-986
Based on Dec 8, 2020 · $298.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Xos, Inc.（XOS）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
XOS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
XOS 历史股价FMP 日线复权 OHLCV