XPO Logistics Inc. (XPO)
NYSE: XPO
· Real-Time Price · USD
130.90
5.05 (4.01%)
At close: Sep 04, 2025, 3:59 PM
130.72
-0.14%
After-hours: Sep 04, 2025, 05:39 PM EDT
XPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 126.31 | 127.77 | 124.83 | 125.85 | 125.85 | -0.85% | 967,313 |
| Sep 2, 2025 | 127.76 | 127.76 | 125.71 | 126.93 | 126.93 | -2.14% | 1,192,909 |
| Aug 29, 2025 | 130.14 | 130.14 | 127.67 | 129.70 | 129.70 | -0.35% | 1,023,019 |
| Aug 28, 2025 | 133.18 | 133.60 | 128.82 | 130.15 | 130.15 | -1.48% | 1,168,032 |
| Aug 27, 2025 | 135.20 | 137.13 | 131.63 | 132.11 | 132.11 | -3.09% | 1,323,530 |
| Aug 26, 2025 | 134.35 | 137.95 | 133.01 | 136.32 | 136.32 | 1.23% | 1,714,386 |
| Aug 25, 2025 | 136.76 | 137.70 | 134.44 | 134.67 | 134.67 | -1.99% | 1,308,086 |
| Aug 22, 2025 | 128.27 | 138.00 | 126.43 | 137.40 | 137.40 | 7.41% | 1,996,700 |
| Aug 21, 2025 | 125.85 | 128.17 | 125.06 | 127.92 | 127.92 | 0.99% | 850,206 |
| Aug 20, 2025 | 130.67 | 130.75 | 125.83 | 126.67 | 126.67 | -3.63% | 1,183,546 |
| Aug 19, 2025 | 128.60 | 133.14 | 128.12 | 131.44 | 131.44 | 2.78% | 1,138,303 |
| Aug 18, 2025 | 127.59 | 128.63 | 126.80 | 127.88 | 127.88 | 0.38% | 1,310,200 |
| Aug 15, 2025 | 129.02 | 129.94 | 126.90 | 127.40 | 127.40 | -0.99% | 1,060,500 |
| Aug 14, 2025 | 128.62 | 129.39 | 126.83 | 128.68 | 128.68 | -1.25% | 830,315 |
| Aug 13, 2025 | 126.64 | 131.45 | 126.10 | 130.31 | 130.31 | 2.98% | 810,900 |
| Aug 12, 2025 | 120.36 | 126.73 | 119.98 | 126.54 | 126.54 | 6.29% | 1,394,982 |
| Aug 11, 2025 | 120.38 | 121.12 | 117.98 | 119.05 | 119.05 | -0.97% | 877,045 |
| Aug 8, 2025 | 120.74 | 122.00 | 118.75 | 120.22 | 120.22 | -0.13% | 921,351 |
| Aug 7, 2025 | 124.38 | 124.52 | 119.57 | 120.38 | 120.38 | -2.17% | 1,041,400 |
| Aug 6, 2025 | 120.67 | 123.13 | 119.60 | 123.05 | 123.05 | 2.18% | 851,000 |