XPO Logistics, Inc. - XPO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	202.13	209.87	209.87	212.71	202.13	1.77M
February 19, 2026	201.99	203.34	203.34	204.13	201.39	1.33M
February 18, 2026	202.15	202.96	202.96	207.57	202.15	1.28M
February 17, 2026	195.15	202.14	202.14	203.46	194.56	1.57M
February 13, 2026	189.74	195.33	195.33	196.96	186.55	1.68M
February 12, 2026	204.53	189.81	189.81	206.61	185.66	4.66M
February 11, 2026	198.84	201.83	201.83	205.71	198.84	1.8M
February 10, 2026	206	200.1	200.1	206	197.54	3.19M
February 09, 2026	205.93	206.86	206.86	207.04	200.29	2.06M
February 06, 2026	186.84	203.61	203.61	204.13	185.99	4.79M
February 05, 2026	200.08	185.62	185.62	200.13	184.31	7.5M
February 04, 2026	171.76	179.54	179.54	180.39	170.15	4.67M
February 03, 2026	163.76	169.62	169.62	171.74	163.76	3.33M
February 02, 2026	147.8	163.06	163.06	163.15	146.76	2.85M
January 30, 2026	147.93	148.11	148.11	151.62	147.59	1.38M
January 29, 2026	149.94	150.91	150.91	151.58	147.8	1.21M
January 28, 2026	148.92	148.23	148.23	150.39	147.26	1.25M
January 27, 2026	148.53	148.6	148.6	149.88	147.66	546,839
January 26, 2026	147.27	148.79	148.79	150.04	145.18	1.13M
January 23, 2026	149.32	147.27	147.27	149.32	146.56	1.05M
January 22, 2026	150.43	149.6	149.6	152.11	148.6	912,447
January 21, 2026	147.63	149.82	149.82	153.3	147.61	1.18M
January 20, 2026	146.99	145.9	145.9	148.09	143.1	1.51M
January 16, 2026	154.71	150.41	150.41	155.95	149.71	1.31M
January 15, 2026	152.95	154.42	154.42	155.16	149.3	1.63M
January 14, 2026	146.11	150.18	150.18	150.87	144.36	1.46M
January 13, 2026	143.57	147.22	147.22	147.89	143.43	914,138
January 12, 2026	143.8	146.13	146.13	146.32	142.51	1.35M
January 09, 2026	144.61	146.73	146.73	147.76	143.31	884,542
January 08, 2026	139.02	143.85	143.85	145.13	137.42	1.46M
January 07, 2026	150.86	143.9	143.9	152.1	143.76	1.13M
January 06, 2026	145.15	150.51	150.51	152.33	143.94	1.75M
January 05, 2026	138.76	145.15	145.15	146.64	138.34	1.38M
January 02, 2026	135.53	138.79	138.79	138.98	135.14	676,041
December 31, 2025	137.08	135.91	135.91	137.32	135.62	757,149
December 30, 2025	138.74	137.75	137.75	139.42	137.2	1.01M
December 29, 2025	140.75	139.02	139.02	142.05	138.58	633,701
December 26, 2025	140.32	141.32	141.32	142.09	140.15	615,901
December 24, 2025	140.01	141.14	141.14	141.62	139.42	338,911
December 23, 2025	140.78	140.09	140.09	142.08	139.04	1.16M
December 22, 2025	138.94	141.28	141.28	141.94	137.13	1.44M
December 19, 2025	139.61	138.52	138.52	140.63	134.61	3.1M
December 18, 2025	146.16	140.92	140.92	147.01	139.78	3.23M
December 17, 2025	148.15	145.1	145.1	148.15	142.93	1.23M
December 16, 2025	148.28	148.15	148.15	149	145.96	1.44M
December 15, 2025	147.22	146.68	146.68	149.29	144.84	1.42M
December 12, 2025	150.7	149.05	149.05	153.38	147.82	1M
December 11, 2025	151.33	150.12	150.12	154.85	149.46	2.24M
December 10, 2025	143.5	150.43	150.43	150.87	143.03	2.2M
December 09, 2025	140.39	142.74	142.74	143.45	139.77	1.47M
December 08, 2025	142.32	140.83	140.83	143.23	139.25	1.46M
December 05, 2025	140.69	142.92	142.92	144.29	140.08	1.26M
December 04, 2025	139.66	140.85	140.85	142.22	139.07	729,789
December 03, 2025	135.34	139.76	139.76	142.64	135.01	1.36M
December 02, 2025	136.38	135.35	135.35	137.87	130.02	3.74M
December 01, 2025	141	143.43	143.43	146.32	140.91	1.51M
November 28, 2025	142	142.06	142.06	143.36	141.46	433,978
November 26, 2025	140.11	141.73	141.73	143.1	139.49	1.32M
November 25, 2025	133.99	139.99	139.99	140.37	133.99	1.74M
November 24, 2025	132.83	133.8	133.8	134.72	131.45	947,400

XPO Logistics, Inc. (XPO) NYSE