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 |