XPO Logistics Inc (XPO) Historical Stock Data
135.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XPO is down -0.54% a day on average. There have been 13 days where XPO Logistics Inc closed green and 17 days where XPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 132.86 | 135.03 | ↑$2.17 (1.63%) | 132.01 | 135.03 | 629.23K |
| 2024-12-23 | 135.74 | 132.92 | ↓$2.82 (-2.08%) | 130.75 | 136.44 | 2.14M |
| 2024-12-20 | 144.00 | 135.25 | ↓$8.75 (-6.08%) | 130.97 | 144.00 | 5.48M |
| 2024-12-19 | 148.95 | 145.51 | ↓$3.44 (-2.31%) | 144.30 | 150.71 | 1.59M |
| 2024-12-18 | 158.31 | 147.49 | ↓$10.82 (-6.83%) | 146.10 | 158.72 | 1.94M |
| 2024-12-17 | 158.75 | 157.94 | ↓$0.81 (-0.51%) | 156.64 | 161.00 | 1.43M |
| 2024-12-16 | 156.02 | 158.20 | ↑$2.18 (1.40%) | 155.50 | 159.65 | 1.22M |
| 2024-12-13 | 158.31 | 156.30 | ↓$2.01 (-1.27%) | 155.83 | 158.99 | 1.38M |
| 2024-12-12 | 158.92 | 158.17 | ↓$0.75 (-0.47%) | 154.98 | 158.92 | 1.18M |
| 2024-12-11 | 155.38 | 158.13 | ↑$2.75 (1.77%) | 155.25 | 158.39 | 1.99M |
| 2024-12-10 | 152.98 | 154.72 | ↑$1.74 (1.14%) | 152.40 | 159.37 | 2.55M |
| 2024-12-09 | 151.70 | 153.51 | ↑$1.81 (1.19%) | 148.64 | 156.79 | 3.23M |
| 2024-12-06 | 153.68 | 151.63 | ↓$2.05 (-1.33%) | 149.91 | 154.22 | 1.20M |
| 2024-12-05 | 154.75 | 150.39 | ↓$4.36 (-2.82%) | 150.15 | 155.52 | 1.20M |
| 2024-12-04 | 152.70 | 155.13 | ↑$2.43 (1.59%) | 150.05 | 155.57 | 1.55M |
| 2024-12-03 | 153.80 | 153.36 | ↓$0.44 (-0.29%) | 151.97 | 155.20 | 1.58M |
| 2024-12-02 | 152.50 | 154.53 | ↑$2.03 (1.33%) | 151.76 | 155.79 | 1.46M |
| 2024-11-29 | 151.00 | 152.41 | ↑$1.41 (0.93%) | 151.00 | 153.40 | 494.45K |
| 2024-11-27 | 151.41 | 150.22 | ↓$1.19 (-0.79%) | 148.68 | 152.38 | 679.32K |
| 2024-11-26 | 150.33 | 151.32 | ↑$0.99 (0.66%) | 148.45 | 151.53 | 1.39M |
| 2024-11-25 | 150.55 | 151.59 | ↑$1.04 (0.69%) | 149.85 | 153.73 | 1.39M |
| 2024-11-22 | 150.51 | 148.97 | ↓$1.54 (-1.02%) | 148.33 | 151.61 | 0.98M |
| 2024-11-21 | 147.21 | 149.69 | ↑$2.48 (1.68%) | 147.21 | 152.23 | 1.10M |
| 2024-11-20 | 145.33 | 146.53 | ↑$1.20 (0.83%) | 143.21 | 146.81 | 631.86K |
| 2024-11-19 | 142.93 | 145.77 | ↑$2.84 (1.99%) | 142.78 | 146.71 | 672.08K |
| 2024-11-18 | 145.55 | 144.47 | ↓$1.08 (-0.74%) | 144.28 | 147.75 | 718.61K |
| 2024-11-15 | 147.77 | 145.79 | ↓$1.98 (-1.34%) | 144.76 | 148.43 | 1.03M |
| 2024-11-14 | 150.67 | 148.93 | ↓$1.74 (-1.15%) | 148.23 | 150.98 | 0.91M |
| 2024-11-13 | 152.53 | 149.51 | ↓$3.02 (-1.98%) | 149.49 | 152.83 | 780.21K |
| 2024-11-12 | 154.48 | 151.54 | ↓$2.94 (-1.90%) | 151.36 | 155.05 | 1.17M |
Create an account or log in to view more rows.
$XPO this sell-off is meh.
$XPO holdddd it tight yall
$XPO not good
$XPO weak
$XPO great sale!!!! Buy buy buy
$XPO Spike it!
$XPO Just buy and hold
$XPO HOLDING LONG AND STRONG!!!
$XPO HODL
$XPO omg this is bullshit