-
5 DAY PERFORMANCE
-3.36% -
1 MONTH PERFORMANCE
+27.98% -
3 MONTH PERFORMANCE
+19.29% -
6 MONTH PERFORMANCE
+31.12% -
YEAR-TO-DATE PERFORMANCE
+64.96% -
1 YEAR PERFORMANCE
+64.59%
XPO Logistics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $145.55 | $144.47 (-0.74%) | $147.75 | $144.28 | 1.16 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 |
| 10/01/2024 | $107.17 | $106.37 (-0.75%) | $107.59 | $104.66 | 1.96 M | $12.34 B |
| 09/30/2024 | $111.09 | $107.51 (-3.22%) | $112.19 | $106.29 | 3.37 M | $12.47 B |
| 09/27/2024 | $112.03 | $111.53 (-0.45%) | $113.55 | $110.14 | 688,000 | $12.94 B |
| 09/26/2024 | $115.14 | $111.28 (-3.35%) | $117.18 | $110.95 | 854,038 | $12.91 B |
| 09/25/2024 | $115.53 | $113.86 (-1.45%) | $115.81 | $113.59 | 1.30 M | $13.21 B |
| 09/24/2024 | $114.48 | $115.13 (0.57%) | $115.40 | $114.00 | 1.06 M | $13.36 B |
| 09/23/2024 | $113.14 | $113.11 (-0.03%) | $114.18 | $111.10 | 1.19 M | $13.12 B |
| 09/20/2024 | $113.90 | $112.50 (-1.23%) | $113.90 | $111.25 | 2.06 M | $13.05 B |
| 09/19/2024 | $114.34 | $115.30 (0.84%) | $117.26 | $113.97 | 1.12 M | $13.37 B |
| 09/18/2024 | $111.46 | $111.49 (0.03%) | $113.64 | $109.78 | 1.14 M | $12.93 B |
| 09/17/2024 | $110.24 | $110.81 (0.52%) | $112.25 | $109.07 | 898,300 | $12.85 B |
| 09/16/2024 | $109.79 | $109.36 (-0.39%) | $110.78 | $106.82 | 1.02 M | $12.69 B |
| 09/13/2024 | $108.31 | $109.50 (1.1%) | $109.88 | $107.23 | 1.30 M | $12.70 B |
| 09/12/2024 | $104.05 | $107.34 (3.16%) | $108.10 | $104.05 | 1.99 M | $12.45 B |
| 09/11/2024 | $100.68 | $102.88 (2.19%) | $103.39 | $97.03 | 1.64 M | $11.93 B |
| 09/10/2024 | $101.97 | $101.22 (-0.74%) | $103.23 | $100.38 | 1.39 M | $11.74 B |
| 09/09/2024 | $101.70 | $101.89 (0.19%) | $103.94 | $101.24 | 1.33 M | $11.82 B |
| 09/06/2024 | $102.37 | $101.70 (-0.65%) | $103.51 | $99.37 | 2.10 M | $11.80 B |
| 09/05/2024 | $105.00 | $102.72 (-2.17%) | $106.99 | $99.37 | 3.91 M | $11.92 B |
| 09/04/2024 | $113.29 | $113.66 (0.33%) | $115.47 | $112.62 | 1.16 M | $13.18 B |
| 09/03/2024 | $113.50 | $112.71 (-0.7%) | $113.76 | $110.98 | 1.32 M | $13.07 B |
| 08/30/2024 | $116.07 | $114.62 (-1.25%) | $116.07 | $110.95 | 1.59 M | $13.30 B |
| 08/29/2024 | $118.61 | $115.10 (-2.96%) | $119.41 | $114.53 | 1.49 M | $13.35 B |
| 08/28/2024 | $118.33 | $117.82 (-0.43%) | $119.87 | $117.49 | 1.01 M | $13.67 B |
| 08/27/2024 | $121.13 | $118.48 (-2.19%) | $121.86 | $118.25 | 866,600 | $13.74 B |
| 08/26/2024 | $125.80 | $121.67 (-3.28%) | $126.18 | $121.56 | 629,700 | $14.11 B |
| 08/23/2024 | $122.65 | $125.11 (2.01%) | $126.01 | $122.48 | 767,608 | $14.51 B |
| 08/22/2024 | $122.09 | $121.95 (-0.11%) | $123.75 | $121.29 | 503,843 | $14.15 B |
| 08/21/2024 | $118.57 | $122.25 (3.1%) | $122.25 | $118.08 | 1.00 M | $14.18 B |
| 08/20/2024 | $120.45 | $117.74 (-2.25%) | $120.90 | $117.36 | 1.25 M | $13.66 B |
| 08/19/2024 | $121.02 | $120.05 (-0.8%) | $121.98 | $119.25 | 961,600 | $13.93 B |