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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	136.91	141.63	141.63	141.84	136.91	576
December 02, 2025	137	131.48	131.48	139.37	130.71	108
December 01, 2025	141.39	144.77	144.77	145.43	141.39	27
November 28, 2025	142	142.39	142.39	142.39	140	248
November 26, 2025	141.11	141.47	141.63	141.63	140.87	49
November 25, 2025	138	137.22	137.22	138	137.22	58
November 24, 2025	131.2	133.67	133.67	133.93	131.2	83
November 21, 2025	124.71	124.71	124.71	124.71	124.71	0
November 20, 2025	129.29	129.29	129.29	129.29	129.29	4
November 19, 2025	131.74	130.55	130.55	131.74	127.79	275
November 18, 2025	129.13	129.13	129.13	129.13	129.13	225
November 17, 2025	133.91	133.07	133.07	133.91	133.07	470
November 14, 2025	133.48	135.57	135.57	135.99	133.48	30
November 13, 2025	136.57	136.49	136.49	137.34	135.66	147
November 12, 2025	139.15	140.44	140.44	140.62	138.72	1,260
November 11, 2025	138.27	137.66	137.66	138.27	137.06	13
November 10, 2025	141.26	138.96	138.96	141.26	138.96	22
November 07, 2025	136.05	137.02	136.05	138.05	134.36	11
November 06, 2025	135.64	135.3	135.3	135.64	135.3	16
November 05, 2025	140.12	138.84	138.84	140.12	136.7	68
November 04, 2025	135.13	138.37	138.37	138.37	135.13	58
November 03, 2025	145.49	139.09	139.09	145.49	139.09	37
October 31, 2025	136.74	138.47	138.47	138.47	136.74	5
October 30, 2025	130	137.61	137.61	137.61	130	48
October 29, 2025	123.99	127.43	127.43	127.9	123.27	106
October 28, 2025	125.07	125.11	125.11	125.11	125.07	53
October 27, 2025	125.58	125.63	125.63	127.84	125.58	17
October 24, 2025	127.04	126.05	126.87	129.18	125.45	9
October 23, 2025	125.29	125.44	125.44	125.77	125.29	38
October 22, 2025	135.16	132.01	132.01	135.29	132.01	40
October 21, 2025	132.22	136.23	136.23	137.11	132.22	11
October 20, 2025	129.76	134.42	134.42	134.42	129.76	17
October 17, 2025	130.05	131.08	130.05	132.37	130.05	1
October 16, 2025	131.01	132.52	132.52	132.52	131.01	9
October 15, 2025	131.26	131.26	131.26	131.26	131.26	8
October 14, 2025	126.96	130.54	130.54	130.54	126.96	112
October 13, 2025	132.02	129.95	129.95	132.02	129.95	33
October 10, 2025	139.74	130.51	130.51	139.74	130.51	69
October 09, 2025	138.03	135.83	135.83	138.03	135.63	86
October 08, 2025	133.33	136.94	137.28	137.76	129.67	29
October 07, 2025	130.72	130.72	130.72	130.72	130.72	3
October 06, 2025	125.86	134.03	134.03	134.09	125.86	220
October 03, 2025	128.54	130.62	129.39	130.62	127.7	39
October 02, 2025	125.49	125.49	125.49	125.49	125.49	18
October 01, 2025	129.14	126.49	126.49	129.14	126.49	65
September 30, 2025	126.37	126.89	126.89	126.89	125.9	62
September 29, 2025	128.05	125.49	125.49	129.04	125.49	49
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

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