XPO Logistics, Inc. (XPO) Charts

$132.80

north_east
$1.65 (1.25%)
Day's range
$132.66
Day's range
$134.16

5 DAY PERFORMANCE

+0.41%

1 MONTH PERFORMANCE

-14.06%

3 MONTH PERFORMANCE

+23.59%

6 MONTH PERFORMANCE

+25.06%

YEAR-TO-DATE PERFORMANCE

+1.26%

1 YEAR PERFORMANCE

+56.46%

XPO Logistics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/02/2025 $133.09 $133.04 (-0.04%) $134.16 $132.73 118,833
12/31/2024 $132.97 $131.15 (-1.37%) $133.35 $130.95 990,965 $15.21 B
12/30/2024 $131.36 $132.59 (0.94%) $133.33 $129.65 1.42 M $15.38 B
12/27/2024 $132.26 $132.26 (0%) $134.62 $130.16 900,628 $15.34 B
12/26/2024 $134.31 $133.17 (-0.85%) $135.24 $133.08 917,437 $15.45 B
12/24/2024 $132.86 $135.03 (1.63%) $135.03 $132.01 629,232 $15.66 B
12/23/2024 $135.74 $132.92 (-2.08%) $136.44 $130.75 2.14 M $15.42 B
12/20/2024 $144.00 $135.25 (-6.08%) $144.51 $130.97 5.48 M $15.69 B
12/19/2024 $148.95 $145.51 (-2.31%) $150.71 $144.30 1.59 M $16.88 B
12/18/2024 $158.31 $147.49 (-6.83%) $158.72 $146.10 2.05 M $17.11 B
12/17/2024 $158.75 $157.94 (-0.51%) $161.00 $156.62 2.12 M $18.32 B
12/16/2024 $156.02 $158.20 (1.4%) $159.65 $155.50 1.81 M $18.35 B
12/13/2024 $158.31 $156.30 (-1.27%) $159.14 $155.83 1.48 M $18.13 B
12/12/2024 $158.92 $158.17 (-0.47%) $158.92 $154.98 1.18 M $18.35 B
12/11/2024 $155.38 $158.13 (1.77%) $158.39 $155.20 2.00 M $18.34 B
12/10/2024 $152.98 $154.72 (1.14%) $159.43 $152.40 2.55 M $17.95 B
12/09/2024 $151.70 $153.51 (1.19%) $156.79 $148.60 3.23 M $17.81 B
12/06/2024 $153.68 $151.63 (-1.33%) $154.22 $149.89 1.35 M $17.59 B
12/05/2024 $154.75 $150.39 (-2.82%) $155.52 $150.15 1.20 M $17.45 B
12/04/2024 $152.70 $155.13 (1.59%) $155.57 $149.83 1.55 M $18.00 B
12/03/2024 $153.80 $153.36 (-0.29%) $155.41 $151.97 1.58 M $17.79 B
12/02/2024 $152.50 $154.53 (1.33%) $155.79 $151.65 1.52 M $17.93 B
11/29/2024 $151.00 $152.41 (0.93%) $153.40 $151.00 494,446 $17.68 B
11/27/2024 $151.41 $150.22 (-0.79%) $152.76 $148.64 679,433 $17.43 B
11/26/2024 $150.33 $151.32 (0.66%) $151.53 $148.45 1.39 M $17.55 B
11/25/2024 $150.55 $151.59 (0.69%) $153.73 $149.85 1.39 M $17.58 B
11/22/2024 $150.51 $148.97 (-1.02%) $151.61 $148.32 983,100 $17.28 B
11/21/2024 $147.21 $149.69 (1.68%) $152.23 $147.21 1.10 M $17.36 B
11/20/2024 $145.33 $146.53 (0.83%) $146.81 $143.08 631,949 $17.00 B
11/19/2024 $142.93 $145.77 (1.99%) $146.71 $142.78 673,000 $16.91 B
11/18/2024 $145.55 $144.47 (-0.74%) $147.75 $144.28 1.36 M $16.76 B
11/15/2024 $147.77 $145.79 (-1.34%) $148.51 $144.76 1.03 M $16.91 B
11/14/2024 $150.67 $148.93 (-1.15%) $150.98 $148.23 909,929 $17.28 B
11/13/2024 $152.53 $149.51 (-1.98%) $152.83 $149.49 1.07 M $17.34 B
11/12/2024 $154.48 $151.54 (-1.9%) $155.26 $150.85 1.17 M $17.58 B
11/11/2024 $154.25 $155.18 (0.6%) $156.85 $153.10 1.38 M $18.00 B
11/08/2024 $149.75 $152.23 (1.66%) $152.57 $148.76 1.45 M $17.66 B
11/07/2024 $150.98 $150.59 (-0.26%) $153.05 $149.47 1.36 M $17.47 B
11/06/2024 $148.58 $151.72 (2.11%) $154.98 $148.58 3.28 M $17.60 B
11/05/2024 $132.11 $138.20 (4.61%) $138.80 $131.73 2.15 M $16.03 B
11/04/2024 $130.15 $133.50 (2.57%) $133.69 $129.83 1.44 M $15.49 B
11/01/2024 $131.81 $130.19 (-1.23%) $132.04 $129.85 860,100 $15.10 B
10/31/2024 $135.00 $130.53 (-3.31%) $135.00 $130.47 1.55 M $15.14 B
10/30/2024 $127.00 $133.99 (5.5%) $138.71 $126.87 4.28 M $15.54 B
10/29/2024 $119.97 $120.25 (0.23%) $120.72 $118.25 2.05 M $13.95 B
10/28/2024 $118.11 $119.56 (1.23%) $119.73 $117.10 1.09 M $13.87 B
10/25/2024 $113.76 $117.70 (3.46%) $119.28 $113.07 2.10 M $13.65 B
10/24/2024 $110.24 $112.01 (1.61%) $112.47 $109.49 1.36 M $12.99 B
10/23/2024 $108.72 $109.47 (0.69%) $109.90 $105.93 2.05 M $12.70 B
10/22/2024 $109.10 $110.83 (1.59%) $111.08 $108.22 1.36 M $12.86 B
10/21/2024 $112.25 $109.73 (-2.24%) $112.25 $109.12 1.60 M $12.73 B
10/18/2024 $115.00 $112.90 (-1.83%) $115.00 $111.01 1.32 M $13.10 B
10/17/2024 $115.99 $114.27 (-1.48%) $116.55 $114.03 1.14 M $13.26 B
10/16/2024 $117.80 $116.83 (-0.82%) $119.55 $115.92 1.59 M $13.55 B
10/15/2024 $116.32 $115.37 (-0.82%) $117.66 $115.16 1.30 M $13.38 B
10/14/2024 $115.66 $116.24 (0.5%) $116.52 $112.91 939,236 $13.48 B
10/11/2024 $112.29 $115.54 (2.89%) $115.80 $112.25 1.06 M $13.40 B
10/10/2024 $108.18 $111.32 (2.9%) $112.03 $107.99 1.18 M $12.91 B
10/09/2024 $108.48 $109.04 (0.52%) $110.96 $108.32 2.01 M $12.65 B
10/08/2024 $105.11 $107.41 (2.19%) $107.89 $104.68 902,000 $12.46 B
10/07/2024 $105.26 $105.35 (0.09%) $105.74 $103.94 1.09 M $12.22 B
10/04/2024 $108.82 $106.26 (-2.35%) $108.90 $105.02 1.27 M $12.33 B
10/03/2024 $106.54 $105.95 (-0.55%) $107.16 $104.79 1.74 M $12.29 B
10/02/2024 $106.16 $107.45 (1.22%) $108.08 $105.63 1.50 M $12.46 B