5 DAY PERFORMANCE
-1.61%
1 MONTH PERFORMANCE
-10.74%
3 MONTH PERFORMANCE
-29.82%
6 MONTH PERFORMANCE
-17.03%
YEAR-TO-DATE PERFORMANCE
-27.01%
1 YEAR PERFORMANCE
-22.41%
XPO Logistics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $97.25 | $95.78 (-1.51%) | $97.94 | $94.62 | 1.18 M | $11.18 B |
| 04/14/2025 | $96.08 | $97.46 (1.44%) | $97.96 | $94.11 | 1.71 M | $11.31 B |
| 04/11/2025 | $96.37 | $93.78 (-2.69%) | $96.37 | $88.50 | 2.10 M | $10.88 B |
| 04/10/2025 | $100.93 | $97.29 (-3.61%) | $101.62 | $93.19 | 2.59 M | $11.29 B |
| 04/09/2025 | $90.68 | $105.56 (16.41%) | $110.19 | $87.24 | 5.50 M | $12.24 B |
| 04/08/2025 | $96.22 | $91.46 (-4.95%) | $97.77 | $89.17 | 2.28 M | $10.61 B |
| 04/07/2025 | $87.96 | $92.05 (4.65%) | $100.18 | $86.45 | 2.32 M | $10.68 B |
| 04/04/2025 | $91.04 | $91.55 (0.56%) | $92.79 | $85.06 | 3.82 M | $10.62 B |
| 04/03/2025 | $104.83 | $96.01 (-8.41%) | $106.71 | $95.59 | 2.92 M | $11.14 B |
| 04/02/2025 | $106.88 | $111.31 (4.14%) | $112.24 | $106.40 | 965,881 | $12.91 B |
| 04/01/2025 | $107.00 | $109.18 (2.04%) | $111.03 | $105.85 | 1.26 M | $12.66 B |
| 03/31/2025 | $104.67 | $107.58 (2.78%) | $107.97 | $103.59 | 1.64 M | $12.48 B |
| 03/28/2025 | $110.43 | $107.09 (-3.02%) | $112.70 | $106.75 | 1.72 M | $12.42 B |
| 03/27/2025 | $111.33 | $113.21 (1.69%) | $114.88 | $110.77 | 2.34 M | $13.13 B |
| 03/26/2025 | $110.70 | $110.87 (0.15%) | $111.98 | $109.82 | 1.30 M | $12.86 B |
| 03/25/2025 | $112.50 | $111.02 (-1.32%) | $114.05 | $110.01 | 1.90 M | $12.88 B |
| 03/24/2025 | $110.17 | $112.50 (2.11%) | $112.69 | $109.69 | 1.08 M | $13.05 B |
| 03/21/2025 | $106.00 | $108.61 (2.46%) | $108.80 | $104.78 | 2.90 M | $12.60 B |
| 03/20/2025 | $109.67 | $107.96 (-1.56%) | $112.02 | $107.36 | 1.30 M | $12.52 B |
| 03/19/2025 | $109.58 | $111.52 (1.77%) | $112.38 | $108.70 | 1.99 M | $12.94 B |
| 03/18/2025 | $111.00 | $109.10 (-1.71%) | $111.00 | $108.03 | 1.16 M | $12.66 B |
| 03/17/2025 | $107.96 | $111.26 (3.06%) | $112.00 | $106.24 | 1.60 M | $12.91 B |
| 03/14/2025 | $107.66 | $107.24 (-0.39%) | $108.26 | $105.86 | 1.19 M | $12.44 B |
| 03/13/2025 | $110.00 | $106.12 (-3.53%) | $110.96 | $105.09 | 1.54 M | $12.31 B |
| 03/12/2025 | $109.40 | $109.04 (-0.33%) | $111.04 | $106.91 | 1.81 M | $12.65 B |
| 03/11/2025 | $106.06 | $107.16 (1.04%) | $108.92 | $104.86 | 2.25 M | $12.43 B |
| 03/10/2025 | $106.25 | $106.26 (0.01%) | $107.41 | $103.31 | 1.93 M | $12.33 B |
| 03/07/2025 | $110.98 | $108.35 (-2.37%) | $111.39 | $105.87 | 2.35 M | $12.57 B |
| 03/06/2025 | $112.65 | $111.06 (-1.41%) | $115.09 | $110.44 | 1.48 M | $12.88 B |
| 03/05/2025 | $116.68 | $112.73 (-3.39%) | $118.42 | $111.33 | 2.41 M | $13.08 B |
| 03/04/2025 | $116.95 | $116.80 (-0.13%) | $119.68 | $112.99 | 1.84 M | $13.55 B |
| 03/03/2025 | $124.59 | $119.61 (-4%) | $125.52 | $119.09 | 1.45 M | $13.87 B |
| 02/28/2025 | $120.00 | $122.96 (2.47%) | $124.73 | $120.00 | 1.21 M | $14.26 B |
| 02/27/2025 | $122.91 | $120.54 (-1.93%) | $125.05 | $119.94 | 1.12 M | $13.98 B |
| 02/26/2025 | $123.39 | $122.37 (-0.83%) | $125.19 | $122.09 | 1.02 M | $14.19 B |
| 02/25/2025 | $123.79 | $122.10 (-1.37%) | $124.67 | $119.18 | 2.07 M | $14.16 B |
| 02/24/2025 | $126.41 | $123.81 (-2.06%) | $126.95 | $122.72 | 1.87 M | $14.36 B |
| 02/21/2025 | $132.42 | $124.58 (-5.92%) | $132.42 | $116.86 | 5.00 M | $14.45 B |
| 02/20/2025 | $136.95 | $132.41 (-3.32%) | $138.41 | $130.56 | 1.43 M | $15.36 B |
| 02/19/2025 | $142.03 | $137.40 (-3.26%) | $142.33 | $137.32 | 1.56 M | $15.94 B |
| 02/18/2025 | $146.01 | $144.30 (-1.17%) | $148.73 | $144.11 | 1.17 M | $16.74 B |
| 02/14/2025 | $144.00 | $145.64 (1.14%) | $145.87 | $143.19 | 762,400 | $16.89 B |
| 02/13/2025 | $145.30 | $143.43 (-1.29%) | $147.00 | $142.41 | 682,500 | $16.64 B |
| 02/12/2025 | $144.13 | $144.81 (0.47%) | $147.56 | $144.13 | 634,000 | $16.80 B |
| 02/11/2025 | $145.64 | $148.01 (1.63%) | $148.13 | $143.48 | 1.01 M | $17.17 B |
| 02/10/2025 | $149.14 | $146.48 (-1.78%) | $151.40 | $145.21 | 1.22 M | $16.99 B |
| 02/07/2025 | $146.44 | $148.16 (1.17%) | $148.79 | $143.40 | 1.68 M | $17.19 B |
| 02/06/2025 | $149.99 | $146.91 (-2.05%) | $155.08 | $143.50 | 2.52 M | $17.04 B |
| 02/05/2025 | $132.67 | $136.31 (2.74%) | $137.95 | $132.09 | 2.54 M | $15.81 B |
| 02/04/2025 | $129.20 | $131.50 (1.78%) | $132.94 | $128.80 | 1.16 M | $15.25 B |
| 02/03/2025 | $130.40 | $128.62 (-1.37%) | $134.07 | $128.54 | 1.65 M | $14.92 B |
| 01/31/2025 | $137.36 | $133.67 (-2.69%) | $138.02 | $132.38 | 1.50 M | $15.51 B |
| 01/30/2025 | $135.71 | $136.47 (0.56%) | $137.60 | $134.65 | 745,300 | $15.83 B |
| 01/29/2025 | $140.47 | $135.95 (-3.22%) | $140.47 | $134.12 | 896,400 | $15.77 B |
| 01/28/2025 | $138.35 | $140.10 (1.26%) | $140.55 | $137.70 | 920,800 | $16.25 B |
| 01/27/2025 | $136.77 | $138.38 (1.18%) | $141.24 | $136.65 | 1.71 M | $16.05 B |
| 01/24/2025 | $138.64 | $139.10 (0.33%) | $140.11 | $138.47 | 1.67 M | $16.14 B |
| 01/23/2025 | $139.47 | $139.01 (-0.33%) | $141.32 | $137.75 | 1.86 M | $16.13 B |
| 01/22/2025 | $139.08 | $136.72 (-1.7%) | $139.25 | $135.97 | 1.27 M | $15.86 B |
| 01/21/2025 | $139.39 | $138.31 (-0.77%) | $140.00 | $136.07 | 2.21 M | $16.04 B |
| 01/17/2025 | $138.09 | $137.58 (-0.37%) | $139.99 | $136.32 | 1.07 M | $15.96 B |
| 01/16/2025 | $136.31 | $138.53 (1.63%) | $140.09 | $135.94 | 1.72 M | $16.07 B |
| 01/15/2025 | $136.75 | $136.39 (-0.26%) | $139.00 | $134.78 | 1.50 M | $15.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
