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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 28, 2025	96.5	97.53	97.51	98.62	94.31	2.93M
April 25, 2025	97.84	96.42	96.42	98	93.82	3.94M
April 24, 2025	98.94	103.72	103.72	104.2	97.98	1.53M
April 23, 2025	101.81	99.96	99.96	106.4	99.75	2.28M
April 22, 2025	95.07	96.42	96.42	96.42	93.48	1.33M
April 21, 2025	94.94	93.85	93.85	96.02	91.66	1.29M
April 17, 2025	93.83	96.74	96.74	97.27	93.05	1.03M
April 16, 2025	94.03	93.49	93.49	95.5	92.15	1.51M
April 15, 2025	97.25	95.78	95.78	97.94	94.62	1.18M
April 14, 2025	96.08	97.46	97.46	97.96	94.11	1.71M
April 11, 2025	96.37	93.78	93.79	96.37	88.52	1.94M
April 10, 2025	100.93	97.29	97.29	101.62	93.19	2.59M
April 09, 2025	90.68	105.56	105.56	110.19	87.24	5.5M
April 08, 2025	96.22	91.46	91.46	97.77	89.17	2.28M
April 07, 2025	87.96	92.05	92.05	100.18	86.45	2.32M
April 04, 2025	91.04	91.55	91.55	92.79	85.06	3.82M
April 03, 2025	104.83	95.96	95.96	106.71	95.59	2.92M
April 02, 2025	106.88	111.31	111.31	112.24	106.4	962,714
April 01, 2025	107	109.18	109.18	111.03	105.85	1.26M
March 31, 2025	104.67	107.58	107.58	107.97	103.59	1.64M
March 28, 2025	110.43	107.09	107.09	112.7	106.75	1.72M
March 27, 2025	111.33	113.21	113.21	114.88	110.77	2.34M
March 26, 2025	110.7	110.87	110.87	111.98	109.82	1.3M
March 25, 2025	112.5	111.02	111.02	114.05	110.01	1.9M
March 24, 2025	110.17	112.5	112.5	112.69	109.69	1.08M
March 21, 2025	106	108.61	108.61	108.8	104.78	2.86M
March 20, 2025	109.67	107.96	107.96	112.02	107.36	1.3M
March 19, 2025	109.58	111.52	111.52	112.38	108.7	1.97M
March 18, 2025	111	109.1	109.1	111	108.03	1.16M
March 17, 2025	107.96	111.26	111.26	112	106.24	1.6M
March 14, 2025	107.66	107.24	107.24	108.26	105.86	1.19M
March 13, 2025	110	106.12	106.12	110.96	105.09	1.54M
March 12, 2025	109.4	109.04	109.04	111.04	106.91	1.81M
March 11, 2025	106.06	107.16	107.16	108.92	104.86	2.25M
March 10, 2025	106.25	106.26	106.26	107.41	103.31	1.93M
March 07, 2025	110.98	108.35	108.35	111.39	105.87	2.35M
March 06, 2025	112.65	111.06	111.06	115.09	110.44	1.46M
March 05, 2025	116.68	112.73	112.73	118.42	111.33	2.41M
March 04, 2025	116.95	116.8	116.8	119.68	112.99	1.84M
March 03, 2025	124.59	119.61	119.61	125.52	119.09	1.45M
February 28, 2025	120	122.96	122.96	124.73	120	1.19M
February 27, 2025	122.91	120.54	120.54	125.05	119.94	1.12M
February 26, 2025	123.39	122.37	122.37	125.19	122.09	1.02M
February 25, 2025	123.79	122.1	122.1	124.67	119.18	2.07M
February 24, 2025	126.41	123.81	123.81	126.95	122.72	1.86M
February 21, 2025	132.42	124.58	124.58	132.42	116.86	5M
February 20, 2025	136.95	132.41	132.41	138.41	130.56	1.43M
February 19, 2025	142.03	137.4	137.4	142.33	137.32	1.55M
February 18, 2025	146.01	144.3	144.3	148.73	144.11	1.17M
February 14, 2025	144	145.64	145.64	145.87	143.19	762,400
February 13, 2025	145.3	143.43	143.43	147	142.41	682,500
February 12, 2025	144.13	144.81	144.81	147.56	144.13	634,000
February 11, 2025	145.64	148.01	148.01	148.13	143.48	1M
February 10, 2025	149.14	146.48	146.48	151.4	145.21	1.22M
February 07, 2025	146.44	148.16	148.16	148.79	143.4	1.68M
February 06, 2025	149.99	146.91	146.91	155.08	143.5	2.52M
February 05, 2025	132.67	136.31	136.31	137.95	132.09	2.54M
February 04, 2025	129.2	131.5	131.5	132.94	128.8	1.16M
February 03, 2025	130.4	128.62	128.62	134.07	128.54	1.65M
January 31, 2025	137.36	133.67	133.67	138.02	132.38	1.5M

XPO Logistics, Inc. (XPO) NYSE