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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	131.28	130.29	130.29	131.99	128.13	752,700
September 09, 2025	132.14	130.58	130.58	132.59	130.09	886,500
September 08, 2025	130.86	132.62	132.62	132.83	129.2	1.07M
September 05, 2025	131.75	130.91	130.91	134.35	129.71	924,781
September 04, 2025	125.86	130.83	130.83	130.95	123.9	1.35M
September 03, 2025	126.31	125.85	125.85	127.77	124.83	967,335
September 02, 2025	127.76	126.93	126.93	127.76	125.71	1.19M
August 29, 2025	130.14	129.7	129.7	130.14	127.67	1.02M
August 28, 2025	133.18	130.15	130.15	133.6	128.82	1.17M
August 27, 2025	135.2	132.11	132.11	137.13	131.63	1.32M
August 26, 2025	134.35	136.32	136.32	137.95	133.01	1.71M
August 25, 2025	136.76	134.67	134.67	137.7	134.44	1.31M
August 22, 2025	128.27	137.4	137.4	138	126.43	2M
August 21, 2025	125.85	127.92	127.92	128.17	125.06	850,206
August 20, 2025	130.67	126.67	126.67	130.75	125.83	1.18M
August 19, 2025	128.6	131.44	131.44	133.14	128.12	1.14M
August 18, 2025	127.59	127.88	127.88	128.63	126.8	1.31M
August 15, 2025	129.02	127.4	127.4	129.94	126.9	1.06M
August 14, 2025	128.62	128.68	128.68	129.39	126.83	830,315
August 13, 2025	126.64	130.31	130.31	131.45	126.1	806,072
August 12, 2025	120.36	126.54	126.54	126.73	119.98	1.39M
August 11, 2025	120.38	119.05	119.05	121.12	117.98	877,045
August 08, 2025	120.74	120.22	120.22	122	118.75	921,351
August 07, 2025	124.38	120.38	120.38	124.52	119.57	1.04M
August 06, 2025	120.67	123.05	123.05	123.13	119.6	851,000
August 05, 2025	119.56	120.42	120.42	120.69	116.68	1.08M
August 04, 2025	119.37	119.49	119.49	120.02	118.26	1.31M
August 01, 2025	120.74	118.79	118.79	120.91	118.26	2.05M
July 31, 2025	130	120.29	120.29	130.19	119.52	3.81M
July 30, 2025	133.99	132.29	132.29	134.71	130.69	1.83M
July 29, 2025	135.11	134.46	134.46	136.59	133.24	1.27M
July 28, 2025	137.79	135.74	135.74	138.57	135.59	928,245
July 25, 2025	141.57	138.31	138.31	141.57	133.25	1.35M
July 24, 2025	135.64	135.69	135.69	136.27	134.11	1.14M
July 23, 2025	134.69	135	135	135.79	133.07	1.14M
July 22, 2025	129.19	133.07	133.07	133.36	128.82	884,235
July 21, 2025	130.75	128.44	128.44	131.98	128.36	744,800
July 18, 2025	132.76	129.63	129.63	134	128.7	625,073
July 17, 2025	128.83	130.38	130.38	131.62	128.83	774,204
July 16, 2025	129.99	128.5	128.5	130.45	126.04	867,500
July 15, 2025	133.48	128.29	128.29	133.48	128.21	1.14M
July 14, 2025	131.96	132.43	132.43	132.79	130.81	656,600
July 11, 2025	133.17	132.35	132.35	133.47	131.99	623,400
July 10, 2025	132.49	133.94	133.94	136.24	131.64	912,100
July 09, 2025	131.86	132.13	132.13	133.16	130.22	672,601
July 08, 2025	130.64	132.26	132.26	133.3	129.15	1.12M
July 07, 2025	130.84	129.69	129.69	132.67	127.91	1.24M
July 03, 2025	133.61	132.13	132.13	134.38	131.11	535,736

XPO Logistics, Inc. (XPO) NYSE