XPO Logistics Inc. (XPO)
NYSE: XPO
· Real-Time Price · USD
128.68
-1.63 (-1.25%)
At close: Aug 14, 2025, 3:59 PM
128.68
0.00%
After-hours: Aug 14, 2025, 05:54 PM EDT
XPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 128.62 | 129.39 | 126.83 | 128.68 | 128.68 | -1.25% | 830,213 |
| 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 |
| Aug 5, 2025 | 119.56 | 120.69 | 116.68 | 120.42 | 120.42 | 0.78% | 1,077,742 |
| Aug 4, 2025 | 119.37 | 120.02 | 118.26 | 119.49 | 119.49 | 0.59% | 1,314,400 |
| Aug 1, 2025 | 120.74 | 120.91 | 118.26 | 118.79 | 118.79 | -1.25% | 2,046,600 |
| Jul 31, 2025 | 130.00 | 130.19 | 119.52 | 120.29 | 120.29 | -9.07% | 3,810,897 |
| Jul 30, 2025 | 133.99 | 134.71 | 130.69 | 132.29 | 132.29 | -1.61% | 1,826,848 |
| Jul 29, 2025 | 135.11 | 136.59 | 133.24 | 134.46 | 134.46 | -0.94% | 1,276,300 |
| Jul 28, 2025 | 137.79 | 138.57 | 135.59 | 135.74 | 135.74 | -1.86% | 928,245 |
| Jul 25, 2025 | 141.57 | 141.57 | 133.25 | 138.31 | 138.31 | 1.93% | 1,352,657 |
| Jul 24, 2025 | 135.64 | 136.27 | 134.11 | 135.69 | 135.69 | 0.51% | 1,143,241 |
| Jul 23, 2025 | 134.69 | 135.79 | 133.07 | 135.00 | 135.00 | 1.45% | 1,142,470 |
| Jul 22, 2025 | 129.19 | 133.36 | 128.82 | 133.07 | 133.07 | 3.60% | 884,235 |
| Jul 21, 2025 | 130.75 | 131.98 | 128.36 | 128.44 | 128.44 | -0.92% | 744,800 |
| Jul 18, 2025 | 132.76 | 134.00 | 128.70 | 129.63 | 129.63 | -0.58% | 625,100 |