XPO Logistics, Inc. - 0M1O.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	128.25	127.82	127.82	128.25	127.82	222
August 15, 2025	127.58	127.58	127.58	127.58	127.58	2
August 14, 2025	129.44	127.03	127.03	129.44	127.03	19
August 13, 2025	127.17	127.01	127.01	127.17	127.01	11
August 12, 2025	119.45	124.83	124.83	124.83	119.45	340
August 11, 2025	119.96	119.96	119.96	119.96	119.96	88
August 08, 2025	120.46	121.25	121.78	121.96	120.46	88
August 07, 2025	123.3	120.98	120.98	124.9	120.98	41
August 06, 2025	119.42	121.35	121.35	121.35	119.42	133
August 05, 2025	119.04	119.52	119.52	119.57	116.85	33
August 04, 2025	118.91	118.52	118.52	120.05	118.52	6
August 01, 2025	120.67	118.18	118.18	120.71	118.18	274
July 31, 2025	126.02	120.84	120.84	130.25	119.94	130
July 30, 2025	130.68	132.63	132.63	133	130.44	28
July 29, 2025	135.11	134.26	134.26	135.11	134.16	109
July 28, 2025	137.71	135.43	135.43	137.71	134.74	64
July 25, 2025	140	135.29	135.29	140.88	135.29	376
July 24, 2025	133.72	135.39	135.39	135.39	133.72	3
July 23, 2025	133.8	134.86	134.86	134.86	133.8	256
July 22, 2025	128.22	130.52	130.52	131.72	128.22	102
July 21, 2025	131.71	131.71	131.71	131.71	131.71	39
July 18, 2025	133.08	131.84	131.84	133.08	130.99	6
July 17, 2025	128.33	129.83	129.83	130.65	128.33	18
July 15, 2025	133.8	130.53	130.53	133.8	130.53	5
July 14, 2025	131.5	131.01	131.01	132.4	131.01	9
July 11, 2025	133.78	132.9	132.9	133.78	132.3	23
July 10, 2025	132.9	135.33	135.33	135.43	132.9	13
July 09, 2025	132.37	131.54	131.54	132.37	131.54	4
July 08, 2025	130.13	131.7	131.7	131.7	129.4	80
July 07, 2025	130.84	130.8	130.8	131.78	130.8	61
July 03, 2025	132.65	132.2	132.2	132.65	132.2	70
July 02, 2025	128.14	129.46	129.46	129.46	128.14	26
July 01, 2025	127.05	130.49	130.49	130.49	126.09	21
June 30, 2025	128.3	126.48	126.48	128.3	125.84	23
June 27, 2025	123.36	124.21	124.21	124.7	123.36	31
June 26, 2025	124.87	124.79	124.79	124.87	123.52	42
June 25, 2025	125.36	124.5	124.5	125.61	124.5	25
June 24, 2025	126.68	127.49	127.49	128.07	125.28	264
June 23, 2025	119	120.23	120.23	120.23	118.28	34
June 20, 2025	121.06	121.25	121.25	123.48	121.06	9
June 18, 2025	123.96	121.36	121.36	123.96	120.22	361
June 17, 2025	121.38	122.19	122.19	122.19	121.38	46
June 16, 2025	121.39	122.76	122.76	123.97	121.39	17
June 13, 2025	120.35	120.72	120.72	121.53	119.19	74
June 12, 2025	120.2	121.46	121.46	121.46	118.49	8
June 11, 2025	124.82	121.28	121.28	125	120.81	128
June 10, 2025	120.71	121.47	121.47	122.07	120.19	13
June 09, 2025	120.98	119.64	119.64	120.98	119.64	27
June 06, 2025	119.19	117.98	117.98	119.19	117.98	55
June 05, 2025	117	117.85	117.85	118.93	114.34	53
June 04, 2025	114.32	114.38	114.38	114.38	113.2	800
June 03, 2025	112.2	115.44	115.44	115.44	112.2	80
June 02, 2025	112.33	112.02	112.02	114.5	111.65	13
May 30, 2025	117.51	115	115	117.51	113.53	24
May 29, 2025	120.12	120.12	120.12	120.12	120.12	7
May 28, 2025	119.52	118.84	118.84	119.57	118.15	7
May 27, 2025	118.73	119.23	119.23	119.26	117.89	6
May 23, 2025	115.29	117.59	117.59	117.59	115.29	543
May 22, 2025	119.55	119.22	119.22	120.23	119.22	47
May 21, 2025	122.28	120.45	120.45	122.79	120	49

XPO Logistics, Inc. (0M1O.L) LSE