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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	146.11	150.18	150.18	150.87	144.36	1.46M
January 13, 2026	143.57	147.22	147.22	147.89	143.43	914,138
January 12, 2026	143.8	146.13	146.13	146.32	142.51	1.35M
January 09, 2026	144.61	146.73	146.73	147.76	143.31	884,542
January 08, 2026	139.02	143.85	143.85	145.13	137.42	1.46M
January 07, 2026	150.86	143.9	143.9	152.1	143.76	1.13M
January 06, 2026	145.15	150.51	150.51	152.33	143.94	1.75M
January 05, 2026	138.76	145.15	145.15	146.64	138.34	1.38M
January 02, 2026	135.53	138.79	138.79	138.98	135.14	676,041
December 31, 2025	137.08	135.91	135.91	137.32	135.62	757,149
December 30, 2025	138.74	137.75	137.75	139.42	137.2	1.01M
December 29, 2025	140.75	139.02	139.02	142.05	138.58	633,701
December 26, 2025	140.32	141.32	141.32	142.09	140.15	615,901
December 24, 2025	140.01	141.14	141.14	141.62	139.42	338,911
December 23, 2025	140.78	140.09	140.09	142.08	139.04	1.16M
December 22, 2025	138.94	141.28	141.28	141.94	137.13	1.44M
December 19, 2025	139.61	138.52	138.52	140.63	134.61	3.1M
December 18, 2025	146.16	140.92	140.92	147.01	139.78	3.23M
December 17, 2025	148.15	145.1	145.1	148.15	142.93	1.23M
December 16, 2025	148.28	148.15	148.15	149	145.96	1.44M
December 15, 2025	147.22	146.68	146.68	149.29	144.84	1.42M
December 12, 2025	150.7	149.05	149.05	153.38	147.82	1M
December 11, 2025	151.33	150.12	150.12	154.85	149.46	2.24M
December 10, 2025	143.5	150.43	150.43	150.87	143.03	2.2M
December 09, 2025	140.39	142.74	142.74	143.45	139.77	1.47M
December 08, 2025	142.32	140.83	140.83	143.23	139.25	1.46M
December 05, 2025	140.69	142.92	142.92	144.29	140.08	1.26M
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

XPO Logistics, Inc. (XPO) NYSE