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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	204.98	208.7	208.7	212.16	200.2	263
February 19, 2026	202.89	204.31	204.31	204.31	202.89	23
February 18, 2026	206.71	206.62	206.62	206.81	206.62	503
February 17, 2026	192.17	198.23	198.23	199.74	192.17	58
February 13, 2026	193.51	193.51	193.51	193.51	193.51	3
February 12, 2026	200.35	188.61	188.61	204.78	186.18	187
February 11, 2026	198.27	199.24	199.24	204.69	194.49	150
February 10, 2026	206.77	201.41	201.41	206.77	197.98	352
February 09, 2026	205.97	203.12	203.12	205.97	201.35	92
February 06, 2026	188.51	199.94	199.94	199.94	179.42	191
February 05, 2026	172	188.97	188.97	200	170.32	1,360
February 04, 2026	170.84	176.22	176.22	179.98	170.42	546
February 03, 2026	160.27	169.86	169.86	171.55	160.27	948
February 02, 2026	148.9	158.61	158.61	158.61	148.9	252
January 30, 2026	148.79	148.79	148.79	148.79	148.79	96
January 29, 2026	147.93	149.65	149.65	150.09	147.93	124
January 28, 2026	149.78	147.81	147.81	149.78	145.55	68
January 27, 2026	150.15	148.96	148.96	150.15	148.96	70
January 26, 2026	149.07	145.38	145.38	149.07	145.38	52
January 23, 2026	148.07	147.46	147.46	148.07	147.46	13
January 22, 2026	150.44	150.52	150.52	150.52	150.44	220
January 21, 2026	147.63	147.63	147.63	147.63	147.63	707
January 20, 2026	147.63	143.77	143.77	147.95	143.77	255
January 16, 2026	154.71	152.21	152.21	154.71	152.21	39
January 15, 2026	148.23	153.84	153.84	154.36	148.23	541
January 14, 2026	147.5	146.97	146.97	147.5	146.24	243
January 13, 2026	144.23	143.3	143.3	146.65	142.08	101
January 12, 2026	144.57	143.63	143.63	144.57	143.63	49
January 09, 2026	142.76	147.39	147.39	147.39	142.76	69
January 08, 2026	140.48	140.78	140.78	141.35	136.49	1,465
January 07, 2026	151	146.06	146.06	151.66	146.06	142
January 06, 2026	145.15	149.41	149.41	149.41	145.15	1,173
January 05, 2026	136.32	139.33	139.33	139.33	136.32	5
January 02, 2026	134.8	134.8	134.8	134.8	134.8	4
December 31, 2025	136.07	136.07	136.07	136.07	136.07	1
December 30, 2025	139.82	138	137.78	139.82	137.78	5
December 29, 2025	139.25	140.5	140.5	140.5	138.9	5
December 24, 2025	141.36	141.19	141.19	141.36	140.04	100
December 23, 2025	141.47	140.59	140.59	141.47	140.4	8
December 22, 2025	140.29	140.29	140.29	140.29	140.29	3
December 19, 2025	139.1	137.58	137.58	139.1	134.88	42
December 18, 2025	143.46	140.31	140.31	143.46	140.02	287
December 17, 2025	144.35	143.98	143.98	144.35	143.98	20
December 16, 2025	143.98	143.98	143.98	143.98	143.98	4
December 15, 2025	145.29	145.29	145.29	145.29	145.29	8
December 12, 2025	149.02	150.6	150.49	151.99	149.02	11
December 11, 2025	150.17	152.54	152.54	154.54	148.53	121
December 10, 2025	145.7	146.45	146.45	147.27	145.7	304
December 09, 2025	140.11	140.6	140.6	140.6	140.11	1
December 08, 2025	141.51	139.74	142.84	142.84	139.74	3
December 05, 2025	137.7	143.02	143.02	143.02	137.7	1
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

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