XPO Logistics, Inc. (XPO) NYSE

112.54

-1.29(-1.13%)

Updated at June 02 11:12AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 2025117.16113.83113.83117.16113.142.05M
May 29, 2025119.52117.54117.54119.7116.451.45M
May 28, 2025119.22118.32118.32120.5118.111.15M
May 27, 2025118.58118.81118.81119.4117.611.1M
May 23, 2025115.79117117118.22115.791.03M
May 22, 2025120.63118.78118.78120.63118.51.86M
May 21, 2025122.09120.63120.63123.53119.711.12M
May 20, 2025125.5124.44124.44126.65123.89877,443
May 19, 2025125125.69125.69127124.281.62M
May 16, 2025126.38128.1128.1128.2125.171.54M
May 15, 2025126.16125.68125.68128.26125.521.95M
May 14, 2025125.21127.72127.72128.641241.85M
May 13, 2025126.53126126128.22124.782.35M
May 12, 2025120.08126.51126.51129.34119.693.73M
May 09, 2025111.68111.01111.01112.9110.15954,660
May 08, 2025110.95112.06112.06114.21109.641.59M
May 07, 2025109.24109.48109.48111.28108.581.39M
May 06, 2025107.09107.71107.71108.89106.651.75M
May 05, 2025108.57109.29109.29111.29108.071.66M
May 02, 2025106.18109.74109.74110.48105.92.32M
May 01, 2025106103.94103.94107.8103.712.77M
April 30, 2025104106.12106.12106.79100.14.18M
April 29, 202596.5897.4397.4398.1295.233.12M
April 28, 202596.597.5397.5198.6294.312.93M
April 25, 202597.8496.4296.429893.823.94M
April 24, 202598.94103.72103.72104.297.981.53M
April 23, 2025101.8199.9699.96106.499.752.28M
April 22, 202595.0796.4296.4296.4293.481.33M
April 21, 202594.9493.8593.8596.0291.661.29M
April 17, 202593.8396.7496.7497.2793.051.03M
April 16, 202594.0393.4993.4995.592.151.51M
April 15, 202597.2595.7895.7897.9494.621.18M
April 14, 202596.0897.4697.4697.9694.111.71M
April 11, 202596.3793.7893.7996.3788.521.94M
April 10, 2025100.9397.2997.29101.6293.192.59M
April 09, 202590.68105.56105.56110.1987.245.5M
April 08, 202596.2291.4691.4697.7789.172.28M
April 07, 202587.9692.0592.05100.1886.452.32M
April 04, 202591.0491.5591.5592.7985.063.82M
April 03, 2025104.8395.9695.96106.7195.592.92M
April 02, 2025106.88111.31111.31112.24106.4962,714
April 01, 2025107109.18109.18111.03105.851.26M
March 31, 2025104.67107.58107.58107.97103.591.64M
March 28, 2025110.43107.09107.09112.7106.751.72M
March 27, 2025111.33113.21113.21114.88110.772.34M
March 26, 2025110.7110.87110.87111.98109.821.3M
March 25, 2025112.5111.02111.02114.05110.011.9M
March 24, 2025110.17112.5112.5112.69109.691.08M
March 21, 2025106108.61108.61108.8104.782.86M
March 20, 2025109.67107.96107.96112.02107.361.3M
March 19, 2025109.58111.52111.52112.38108.71.97M
March 18, 2025111109.1109.1111108.031.16M
March 17, 2025107.96111.26111.26112106.241.6M
March 14, 2025107.66107.24107.24108.26105.861.19M
March 13, 2025110106.12106.12110.96105.091.54M
March 12, 2025109.4109.04109.04111.04106.911.81M
March 11, 2025106.06107.16107.16108.92104.862.25M
March 10, 2025106.25106.26106.26107.41103.311.93M
March 07, 2025110.98108.35108.35111.39105.872.35M
March 06, 2025112.65111.06111.06115.09110.441.46M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved