XPO Logistics, Inc. (XPO) NYSE

130.91

+0.08(+0.06%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025131.75130.91130.91134.35129.71924,781
September 04, 2025125.86130.83130.83130.95123.91.35M
September 03, 2025126.31125.85125.85127.77124.83967,335
September 02, 2025127.76126.93126.93127.76125.711.19M
August 29, 2025130.14129.7129.7130.14127.671.02M
August 28, 2025133.18130.15130.15133.6128.821.17M
August 27, 2025135.2132.11132.11137.13131.631.32M
August 26, 2025134.35136.32136.32137.95133.011.71M
August 25, 2025136.76134.67134.67137.7134.441.31M
August 22, 2025128.27137.4137.4138126.432M
August 21, 2025125.85127.92127.92128.17125.06850,206
August 20, 2025130.67126.67126.67130.75125.831.18M
August 19, 2025128.6131.44131.44133.14128.121.14M
August 18, 2025127.59127.88127.88128.63126.81.31M
August 15, 2025129.02127.4127.4129.94126.91.06M
August 14, 2025128.62128.68128.68129.39126.83830,315
August 13, 2025126.64130.31130.31131.45126.1806,072
August 12, 2025120.36126.54126.54126.73119.981.39M
August 11, 2025120.38119.05119.05121.12117.98877,045
August 08, 2025120.74120.22120.22122118.75921,351
August 07, 2025124.38120.38120.38124.52119.571.04M
August 06, 2025120.67123.05123.05123.13119.6851,000
August 05, 2025119.56120.42120.42120.69116.681.08M
August 04, 2025119.37119.49119.49120.02118.261.31M
August 01, 2025120.74118.79118.79120.91118.262.05M
July 31, 2025130120.29120.29130.19119.523.81M
July 30, 2025133.99132.29132.29134.71130.691.83M
July 29, 2025135.11134.46134.46136.59133.241.27M
July 28, 2025137.79135.74135.74138.57135.59928,245
July 25, 2025141.57138.31138.31141.57133.251.35M
July 24, 2025135.64135.69135.69136.27134.111.14M
July 23, 2025134.69135135135.79133.071.14M
July 22, 2025129.19133.07133.07133.36128.82884,235
July 21, 2025130.75128.44128.44131.98128.36744,800
July 18, 2025132.76129.63129.63134128.7625,073
July 17, 2025128.83130.38130.38131.62128.83774,204
July 16, 2025129.99128.5128.5130.45126.04867,500
July 15, 2025133.48128.29128.29133.48128.211.14M
July 14, 2025131.96132.43132.43132.79130.81656,600
July 11, 2025133.17132.35132.35133.47131.99623,400
July 10, 2025132.49133.94133.94136.24131.64912,100
July 09, 2025131.86132.13132.13133.16130.22672,601
July 08, 2025130.64132.26132.26133.3129.151.12M
July 07, 2025130.84129.69129.69132.67127.911.24M
July 03, 2025133.61132.13132.13134.38131.11535,736
July 02, 2025129.61132.5132.5132.74128.38992,103
July 01, 2025125.85129.46129.46131.97125.41.27M
June 30, 2025127.67126.29126.29128.29125.731.46M
June 27, 2025124.48127.48127.48128.28123.74.36M
June 26, 2025124.98124.17124.17124.99123.171.29M
June 25, 2025125.96124.03124.03125.97123.44874,710
June 24, 2025126.25125.93125.93128.13125.121.68M
June 23, 2025119124.43124.43124.97118.511.37M
June 20, 2025121.94119.85119.85123.71119.071.19M
June 18, 2025123.96120.62120.62123.96119.311.16M
June 17, 2025120.49119.79119.79122.58119.63743,042
June 16, 2025122.15122.56122.56124.52120.871.06M
June 13, 2025118.96120.45120.45121.81118.961.04M
June 12, 2025119.59122.24122.24122.26118.63971,114
June 11, 2025124.5120.59120.59124.92119.921.16M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved