5 DAY PERFORMANCE
+1.75%
1 MONTH PERFORMANCE
+7.78%
3 MONTH PERFORMANCE
+20.11%
6 MONTH PERFORMANCE
+11.44%
YEAR-TO-DATE PERFORMANCE
+10.25%
1 YEAR PERFORMANCE
+10.22%
XPO Logistics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $149.94 | $149.84 (-0.07%) | $151.50 | $147.80 | 173.20 K | |
| 01/28/2026 | $148.92 | $148.23 (-0.46%) | $150.39 | $147.26 | 1.25 M | $17.49 B |
| 01/27/2026 | $148.53 | $148.60 (0.05%) | $149.88 | $147.66 | 546.84 K | $17.53 B |
| 01/26/2026 | $147.27 | $148.79 (1.03%) | $150.04 | $145.18 | 1.13 M | $17.56 B |
| 01/23/2026 | $149.32 | $147.27 (-1.37%) | $149.32 | $146.56 | 1.05 M | $17.38 B |
| 01/22/2026 | $150.70 | $149.60 (-0.73%) | $152.40 | $148.60 | 929.04 K | $17.65 B |
| 01/21/2026 | $147.63 | $149.82 (1.48%) | $153.30 | $147.61 | 1.18 M | $17.68 B |
| 01/20/2026 | $146.99 | $145.90 (-0.74%) | $148.09 | $143.10 | 1.51 M | $17.22 B |
| 01/16/2026 | $154.71 | $150.41 (-2.78%) | $155.95 | $149.71 | 1.31 M | $17.75 B |
| 01/15/2026 | $152.95 | $154.42 (0.96%) | $155.16 | $149.30 | 1.63 M | $18.22 B |
| 01/14/2026 | $146.11 | $150.16 (2.77%) | $150.87 | $144.36 | 1.67 M | $17.72 B |
| 01/13/2026 | $143.57 | $147.22 (2.54%) | $147.89 | $143.43 | 914.14 K | $17.37 B |
| 01/12/2026 | $143.80 | $146.13 (1.62%) | $146.32 | $142.51 | 1.35 M | $17.24 B |
| 01/09/2026 | $144.61 | $146.73 (1.47%) | $147.76 | $143.31 | 884.54 K | $17.31 B |
| 01/08/2026 | $139.02 | $143.85 (3.47%) | $145.13 | $137.42 | 1.46 M | $16.97 B |
| 01/07/2026 | $150.86 | $143.90 (-4.61%) | $152.10 | $143.76 | 1.13 M | $16.98 B |
| 01/06/2026 | $145.15 | $150.51 (3.69%) | $152.33 | $143.94 | 1.82 M | $17.76 B |
| 01/05/2026 | $138.76 | $145.15 (4.61%) | $146.64 | $138.34 | 1.38 M | $17.13 B |
| 01/02/2026 | $135.53 | $138.79 (2.41%) | $138.98 | $135.14 | 676.04 K | $16.38 B |
| 12/31/2025 | $137.08 | $135.91 (-0.85%) | $137.32 | $135.62 | 757.15 K | $16.04 B |
| 12/30/2025 | $138.74 | $137.75 (-0.71%) | $139.42 | $137.20 | 1.01 M | $16.25 B |
| 12/29/2025 | $140.75 | $139.02 (-1.23%) | $142.05 | $138.58 | 633.70 K | $16.40 B |
| 12/26/2025 | $140.32 | $141.32 (0.71%) | $142.09 | $140.15 | 615.90 K | $16.68 B |
| 12/24/2025 | $140.01 | $141.14 (0.81%) | $141.62 | $139.42 | 338.91 K | $16.65 B |
| 12/23/2025 | $140.78 | $140.09 (-0.49%) | $142.08 | $139.04 | 1.16 M | $16.53 B |
| 12/22/2025 | $138.94 | $141.28 (1.68%) | $141.94 | $137.13 | 1.44 M | $16.67 B |
| 12/19/2025 | $139.61 | $138.52 (-0.78%) | $140.63 | $134.61 | 3.10 M | $16.35 B |
| 12/18/2025 | $146.16 | $140.92 (-3.59%) | $147.01 | $139.78 | 3.23 M | $16.63 B |
| 12/17/2025 | $148.15 | $145.10 (-2.06%) | $148.15 | $142.93 | 1.24 M | $17.12 B |
| 12/16/2025 | $148.28 | $148.15 (-0.09%) | $149.00 | $145.96 | 1.44 M | $17.48 B |
| 12/15/2025 | $147.22 | $146.68 (-0.37%) | $149.29 | $144.84 | 1.42 M | $17.31 B |
| 12/12/2025 | $150.70 | $149.06 (-1.09%) | $153.38 | $147.80 | 1.33 M | $17.59 B |
| 12/11/2025 | $151.33 | $150.12 (-0.8%) | $154.85 | $149.46 | 2.24 M | $17.71 B |
| 12/10/2025 | $143.50 | $150.43 (4.83%) | $150.87 | $143.03 | 2.20 M | $17.75 B |
| 12/09/2025 | $140.39 | $142.74 (1.67%) | $143.45 | $139.77 | 1.47 M | $16.84 B |
| 12/08/2025 | $142.32 | $140.83 (-1.05%) | $143.23 | $139.25 | 1.46 M | $16.62 B |
| 12/05/2025 | $140.69 | $142.92 (1.59%) | $144.29 | $140.08 | 1.26 M | $16.86 B |
| 12/04/2025 | $139.66 | $140.85 (0.85%) | $142.22 | $139.07 | 873.50 K | $16.62 B |
| 12/03/2025 | $135.34 | $139.76 (3.27%) | $142.64 | $135.01 | 1.67 M | $16.49 B |
| 12/02/2025 | $136.38 | $135.35 (-0.76%) | $137.87 | $130.01 | 3.74 M | $15.97 B |
| 12/01/2025 | $141.00 | $143.43 (1.72%) | $146.32 | $140.91 | 1.51 M | $16.92 B |
| 11/28/2025 | $142.00 | $142.06 (0.04%) | $143.36 | $141.46 | 434.00 K | $16.76 B |
| 11/26/2025 | $140.11 | $141.73 (1.16%) | $143.10 | $139.49 | 1.32 M | $16.72 B |
| 11/25/2025 | $133.99 | $139.99 (4.48%) | $140.37 | $133.99 | 1.74 M | $16.52 B |
| 11/24/2025 | $132.83 | $133.80 (0.73%) | $134.72 | $131.45 | 947.40 K | $15.79 B |
| 11/21/2025 | $126.00 | $132.53 (5.18%) | $138.07 | $125.44 | 1.71 M | $15.64 B |
| 11/20/2025 | $127.52 | $125.64 (-1.47%) | $130.91 | $124.82 | 1.22 M | $14.83 B |
| 11/19/2025 | $128.66 | $126.72 (-1.51%) | $130.75 | $125.00 | 1.31 M | $14.95 B |
| 11/18/2025 | $127.18 | $128.83 (1.3%) | $130.73 | $126.48 | 913.53 K | $15.20 B |
| 11/17/2025 | $133.84 | $127.92 (-4.42%) | $133.99 | $127.73 | 1.44 M | $15.09 B |
| 11/14/2025 | $133.99 | $133.75 (-0.18%) | $136.56 | $133.34 | 1.11 M | $15.78 B |
| 11/13/2025 | $138.98 | $135.47 (-2.53%) | $142.03 | $134.63 | 1.08 M | $15.99 B |
| 11/12/2025 | $138.27 | $140.50 (1.61%) | $141.93 | $138.27 | 912.34 K | $16.58 B |
| 11/11/2025 | $139.33 | $138.27 (-0.76%) | $139.33 | $136.38 | 936.60 K | $16.32 B |
| 11/10/2025 | $141.26 | $139.40 (-1.32%) | $142.86 | $137.85 | 1.17 M | $16.45 B |
| 11/07/2025 | $135.05 | $140.77 (4.24%) | $140.94 | $134.41 | 774.31 K | $16.61 B |
| 11/06/2025 | $138.01 | $136.24 (-1.28%) | $138.91 | $135.09 | 833.13 K | $16.08 B |
| 11/05/2025 | $140.12 | $138.34 (-1.27%) | $140.87 | $136.32 | 825.27 K | $16.32 B |
| 11/04/2025 | $135.51 | $140.66 (3.8%) | $141.04 | $134.99 | 1.09 M | $16.60 B |
| 11/03/2025 | $143.39 | $138.29 (-3.56%) | $144.01 | $137.44 | 1.74 M | $16.32 B |
| 10/31/2025 | $135.54 | $143.87 (6.15%) | $144.53 | $133.57 | 2.12 M | $16.98 B |
| 10/30/2025 | $133.60 | $135.97 (1.77%) | $141.34 | $132.66 | 2.88 M | $16.04 B |
| 10/29/2025 | $124.02 | $124.75 (0.59%) | $128.59 | $121.48 | 2.89 M | $14.72 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.
