XPO Logistics Inc (XPO) Historical Stock Data
97.46 ↑3.68 (3.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XPO is up 0.18% a day on average. There have been 15 days where XPO Logistics Inc closed green and 15 days where XPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-14 | 96.08 | 97.46 | ↑$1.38 (1.44%) | 94.12 | 97.96 | 1.71M |
| 2025-04-11 | 96.37 | 93.78 | ↓$2.59 (-2.69%) | 88.50 | 96.37 | 2.10M |
| 2025-04-10 | 100.93 | 97.29 | ↓$3.63 (-3.60%) | 93.24 | 101.62 | 2.59M |
| 2025-04-09 | 90.68 | 105.56 | ↑$14.88 (16.41%) | 87.24 | 110.14 | 5.49M |
| 2025-04-08 | 96.22 | 91.46 | ↓$4.76 (-4.95%) | 89.17 | 97.31 | 2.27M |
| 2025-04-07 | 87.96 | 92.05 | ↑$4.09 (4.65%) | 86.45 | 100.18 | 2.32M |
| 2025-04-04 | 91.04 | 91.55 | ↑$0.51 (0.56%) | 85.06 | 92.79 | 3.82M |
| 2025-04-03 | 104.83 | 96.01 | ↓$8.82 (-8.41%) | 95.60 | 106.71 | 2.92M |
| 2025-04-02 | 106.88 | 111.31 | ↑$4.43 (4.14%) | 106.40 | 112.24 | 0.97M |
| 2025-04-01 | 107.00 | 109.18 | ↑$2.18 (2.04%) | 105.85 | 110.96 | 1.26M |
| 2025-03-31 | 104.67 | 107.58 | ↑$2.91 (2.78%) | 103.59 | 107.75 | 1.64M |
| 2025-03-28 | 110.43 | 107.09 | ↓$3.34 (-3.02%) | 106.78 | 112.42 | 1.72M |
| 2025-03-27 | 111.33 | 113.21 | ↑$1.88 (1.69%) | 110.77 | 114.86 | 2.34M |
| 2025-03-26 | 110.70 | 110.87 | ↑$0.17 (0.15%) | 109.86 | 111.77 | 1.30M |
| 2025-03-25 | 112.50 | 111.02 | ↓$1.48 (-1.32%) | 110.03 | 114.05 | 1.90M |
| 2025-03-24 | 110.17 | 112.50 | ↑$2.33 (2.11%) | 109.69 | 112.69 | 1.08M |
| 2025-03-21 | 106.00 | 108.61 | ↑$2.61 (2.46%) | 104.78 | 108.80 | 1.92M |
| 2025-03-20 | 109.67 | 107.96 | ↓$1.71 (-1.56%) | 107.36 | 111.99 | 1.30M |
| 2025-03-19 | 109.58 | 111.52 | ↑$1.94 (1.77%) | 108.70 | 112.38 | 1.97M |
| 2025-03-18 | 111.00 | 109.10 | ↓$1.90 (-1.71%) | 108.03 | 111.00 | 1.16M |
| 2025-03-17 | 107.96 | 111.26 | ↑$3.30 (3.06%) | 106.30 | 112.00 | 1.60M |
| 2025-03-14 | 107.66 | 107.24 | ↓$0.42 (-0.39%) | 105.86 | 108.26 | 1.19M |
| 2025-03-13 | 110.00 | 106.12 | ↓$3.88 (-3.53%) | 105.09 | 110.96 | 1.54M |
| 2025-03-12 | 109.40 | 109.04 | ↓$0.36 (-0.33%) | 106.91 | 111.04 | 1.81M |
| 2025-03-11 | 106.06 | 107.16 | ↑$1.10 (1.04%) | 104.87 | 108.92 | 2.25M |
| 2025-03-10 | 106.25 | 106.26 | ↑$0.01 (0.01%) | 103.31 | 107.41 | 1.71M |
| 2025-03-07 | 110.98 | 108.35 | ↓$2.63 (-2.37%) | 105.87 | 111.39 | 2.35M |
| 2025-03-06 | 112.65 | 111.06 | ↓$1.59 (-1.41%) | 110.44 | 115.09 | 1.48M |
| 2025-03-05 | 116.68 | 112.73 | ↓$3.95 (-3.39%) | 111.33 | 118.42 | 2.41M |
| 2025-03-04 | 116.95 | 116.80 | ↓$0.15 (-0.13%) | 112.99 | 119.68 | 1.84M |
Create an account or log in to view more rows.
$XPO shaking weak hands that’s all
$XPO PT?
$XPO Waiting waiting waiting — you know for what !!! Announcement!!!
$XPO who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$XPO lmao wtf was that
$XPO this sell-off is meh.
$XPO holdddd it tight yall
$XPO not good
$XPO weak
$XPO great sale!!!! Buy buy buy