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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	128.55	125.8	125.24	131.19	122.8	23
September 25, 2025	128.81	128.06	128.06	129.76	128.06	1
September 24, 2025	130.39	130.39	130.39	130.39	130.39	23
September 23, 2025	133.76	133.88	133.88	133.88	132.8	38
September 22, 2025	131.64	130.53	130.53	131.64	129.75	13
September 19, 2025	133.27	131.43	131.43	133.27	130.35	47
September 18, 2025	131.63	131.63	131.63	131.63	131.63	47
September 17, 2025	134.04	134.3	134.3	134.3	134.04	12
September 16, 2025	134.51	133.42	133.42	134.51	132.78	1
September 15, 2025	131.27	131.27	131.27	131.27	131.27	57
September 12, 2025	133.4	131.71	131.71	133.4	131.71	5
September 11, 2025	130.51	130.51	130.51	130.51	130.51	3
September 10, 2025	130.13	129.73	129.73	131.56	129.73	35
September 09, 2025	130.46	131.19	131.19	131.95	130.46	265
September 08, 2025	130.57	130.23	130.28	131.74	129.72	1
September 05, 2025	131.56	131.04	131.04	134.26	131.04	102
September 04, 2025	125.86	129.31	129.98	129.98	124.11	3,702
September 03, 2025	126.4	125.88	125.88	127.44	125.29	10
September 02, 2025	127.36	127.42	127.42	127.94	126.4	106
August 29, 2025	129.42	127.85	127.85	130.68	127.85	54
August 28, 2025	133.18	129.53	129.53	134.46	129.26	13
August 27, 2025	136.58	134.81	134.81	137.45	134.07	17
August 26, 2025	134.35	137.23	137.23	137.44	132.57	38
August 22, 2025	128.01	135.91	135.91	136.36	125.71	132
August 21, 2025	125.83	126.98	126.98	127.05	124.99	29
August 20, 2025	128.85	128.03	128.03	130.95	127.73	273
August 19, 2025	129.5	129.7	129.7	130.7	126.45	64
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

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