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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	126	132.53	132.53	138.07	125.44	1.71M
November 20, 2025	127.52	125.64	125.64	130.91	124.82	1.22M
November 19, 2025	128.66	126.72	126.72	130.75	125	1.31M
November 18, 2025	127.18	128.83	128.83	130.73	126.48	913,531
November 17, 2025	133.84	127.92	127.92	133.99	127.73	1.44M
November 14, 2025	133.99	133.75	133.75	136.56	133.34	1.11M
November 13, 2025	138.98	135.47	135.47	142.03	134.63	1.08M
November 12, 2025	138.27	140.5	140.5	141.93	138.27	912,344
November 11, 2025	139.33	138.27	138.27	139.33	136.38	936,600
November 10, 2025	141.26	139.4	139.4	142.86	137.85	1.17M
November 07, 2025	135.05	140.77	140.77	140.94	134.41	774,307
November 06, 2025	138.01	136.24	136.24	138.91	135.09	833,134
November 05, 2025	140.12	138.34	138.34	140.87	136.32	825,267
November 04, 2025	135.51	140.66	140.66	141.04	134.99	1.09M
November 03, 2025	143.39	138.29	138.29	144.01	137.44	1.74M
October 31, 2025	135.54	143.87	143.87	144.53	133.57	2.12M
October 30, 2025	133.6	135.97	135.97	141.34	132.66	2.88M
October 29, 2025	124.02	124.75	124.75	128.59	121.48	2.89M
October 28, 2025	126.62	123.66	123.66	126.62	122.91	1.96M
October 27, 2025	127.15	125.25	125.25	127.42	124.49	1.08M
October 24, 2025	126.51	125.77	125.77	129.37	125.69	1.11M
October 23, 2025	130.21	125.45	125.45	130.21	124.49	1.36M
October 22, 2025	135.16	131.25	131.25	136.63	131.13	1.43M
October 21, 2025	132.46	136	136	137.33	131.86	1.1M
October 20, 2025	131.04	133.79	133.79	134.85	130.57	1.08M
October 17, 2025	131.29	129.93	129.93	131.79	128.1	1.07M
October 16, 2025	132.38	131.08	131.08	133.24	128.98	1.68M
October 15, 2025	130.69	129.16	129.16	131.19	127.98	881,691
October 14, 2025	127.01	129.42	129.42	130.93	125.29	1.56M
October 13, 2025	131.01	128.43	128.43	131.95	128.29	960,100
October 10, 2025	138.67	129.38	129.38	140.42	128.79	1.71M
October 09, 2025	138.03	137.67	137.67	138.13	134.78	1.02M
October 08, 2025	132.23	137.58	137.58	138.65	130.4	1.3M
October 07, 2025	133.2	132.41	132.41	134.99	129.84	848,723
October 06, 2025	128.2	133.45	133.45	134.52	125.83	1.22M
October 03, 2025	128.29	128.5	128.5	131.6	127.78	868,890
October 02, 2025	126.73	126.84	126.84	128.15	124.24	971,330
October 01, 2025	128.05	126.93	126.93	128.63	124.9	921,500
September 30, 2025	126.37	129.27	129.27	129.48	125.35	1.36M
September 29, 2025	126.56	127.35	127.35	127.89	123.99	984,416
September 26, 2025	129.58	126.05	126.05	131.85	122.12	2.23M
September 25, 2025	129.12	129.15	129.15	130.16	127.96	498,639
September 24, 2025	133.22	130.11	130.11	134.5	129.61	887,400
September 23, 2025	132.06	133.28	133.28	134.56	131.34	1.39M
September 22, 2025	130.92	131.36	131.36	131.89	129.09	1.09M
September 19, 2025	131.7	130.94	130.94	131.86	129.45	1.18M
September 18, 2025	131.49	131.64	131.64	135.44	130.22	917,247
September 17, 2025	134.46	129.73	129.73	137.2	129.38	1.8M
September 16, 2025	134.02	135.4	135.4	135.54	132.58	808,523
September 15, 2025	130.6	133.92	133.92	134.97	129.76	1.27M
September 12, 2025	133.56	130.19	130.19	134.2	130.13	713,840
September 11, 2025	131.01	134.4	134.4	135.76	130.93	813,100

XPO Logistics, Inc. (XPO) NYSE