XPO Logistics Inc. (XPO)
95.84
-1.62 (-1.66%)
At close: Apr 15, 2025, 3:59 PM
94.35
-1.56%
After-hours: Apr 15, 2025, 08:00 PM EDT
XPO Logistics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 96.08 | 96.08 | 97.96 | 97.96 | 94.11 | 94.11 | 97.46 | 97.46 | 3.92% | 1,701,178 |
| Apr 11, 2025 | 96.37 | 96.37 | 96.37 | 96.37 | 88.50 | 88.50 | 93.78 | 93.78 | -3.61% | 2,098,800 |
| Apr 10, 2025 | 100.93 | 100.93 | 101.62 | 101.62 | 93.19 | 93.19 | 97.29 | 97.29 | -7.83% | 2,592,330 |
| Apr 9, 2025 | 90.68 | 90.68 | 110.19 | 110.19 | 87.24 | 87.24 | 105.56 | 105.56 | 15.42% | 5,503,105 |
| Apr 8, 2025 | 96.22 | 96.22 | 97.77 | 97.77 | 89.17 | 89.17 | 91.46 | 91.46 | -0.64% | 2,280,600 |
| Apr 7, 2025 | 87.96 | 87.96 | 100.18 | 100.18 | 86.45 | 86.45 | 92.05 | 92.05 | 0.55% | 2,322,600 |
| Apr 4, 2025 | 91.04 | 91.04 | 92.79 | 92.79 | 85.06 | 85.06 | 91.55 | 91.55 | -4.65% | 3,823,557 |
| Apr 3, 2025 | 104.83 | 104.83 | 106.71 | 106.71 | 95.59 | 95.59 | 96.01 | 96.01 | -13.75% | 2,918,300 |
| Apr 2, 2025 | 106.88 | 106.88 | 112.24 | 112.24 | 106.40 | 106.40 | 111.31 | 111.31 | 1.95% | 965,881 |
| Apr 1, 2025 | 107.00 | 107.00 | 111.03 | 111.03 | 105.85 | 105.85 | 109.18 | 109.18 | 1.49% | 1,260,822 |
| Mar 31, 2025 | 104.67 | 104.67 | 107.97 | 107.97 | 103.59 | 103.59 | 107.58 | 107.58 | 0.46% | 1,637,200 |
| Mar 28, 2025 | 110.43 | 110.43 | 112.70 | 112.70 | 106.75 | 106.75 | 107.09 | 107.09 | -5.41% | 1,722,600 |
| Mar 27, 2025 | 111.33 | 111.33 | 114.88 | 114.88 | 110.77 | 110.77 | 113.21 | 113.21 | 2.11% | 2,338,738 |
| Mar 26, 2025 | 110.70 | 110.70 | 111.98 | 111.98 | 109.82 | 109.82 | 110.87 | 110.87 | -0.14% | 1,298,714 |
| Mar 25, 2025 | 112.50 | 112.50 | 114.05 | 114.05 | 110.01 | 110.01 | 111.02 | 111.02 | -1.32% | 1,901,539 |
| Mar 24, 2025 | 110.17 | 110.17 | 112.69 | 112.69 | 109.69 | 109.69 | 112.50 | 112.50 | 3.58% | 1,079,000 |
| Mar 21, 2025 | 106.00 | 106.00 | 108.80 | 108.80 | 104.78 | 104.78 | 108.61 | 108.61 | 0.60% | 2,895,180 |
| Mar 20, 2025 | 109.67 | 109.67 | 112.02 | 112.02 | 107.36 | 107.36 | 107.96 | 107.96 | -3.19% | 1,303,730 |
| Mar 19, 2025 | 109.58 | 109.58 | 112.38 | 112.38 | 108.70 | 108.70 | 111.52 | 111.52 | 2.22% | 1,985,300 |
| Mar 18, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 108.03 | 108.03 | 109.10 | 109.10 | -1.94% | 1,162,106 |
| Mar 17, 2025 | 107.96 | 107.96 | 112.00 | 112.00 | 106.24 | 106.24 | 111.26 | 111.26 | 3.75% | 1,604,900 |
| Mar 14, 2025 | 107.66 | 107.66 | 108.26 | 108.26 | 105.86 | 105.86 | 107.24 | 107.24 | 1.06% | 1,190,200 |
| Mar 13, 2025 | 110.00 | 110.00 | 110.96 | 110.96 | 105.09 | 105.09 | 106.12 | 106.12 | -2.68% | 1,541,700 |
| Mar 12, 2025 | 109.40 | 109.40 | 111.04 | 111.04 | 106.91 | 106.91 | 109.04 | 109.04 | 1.75% | 1,810,719 |
| Mar 11, 2025 | 106.06 | 106.06 | 108.92 | 108.92 | 104.86 | 104.86 | 107.16 | 107.16 | 0.85% | 2,250,434 |
| Mar 10, 2025 | 106.25 | 106.25 | 107.41 | 107.41 | 103.31 | 103.31 | 106.26 | 106.26 | -1.93% | 1,934,669 |
| Mar 7, 2025 | 110.98 | 110.98 | 111.39 | 111.39 | 105.87 | 105.87 | 108.35 | 108.35 | -2.44% | 2,345,671 |
| Mar 6, 2025 | 112.65 | 112.65 | 115.09 | 115.09 | 110.44 | 110.44 | 111.06 | 111.06 | -1.48% | 1,483,701 |
| Mar 5, 2025 | 116.68 | 116.68 | 118.42 | 118.42 | 111.33 | 111.33 | 112.73 | 112.73 | -3.48% | 2,408,319 |
| Mar 4, 2025 | 116.95 | 116.95 | 119.68 | 119.68 | 112.99 | 112.99 | 116.80 | 116.80 | -2.35% | 1,840,825 |
| Mar 3, 2025 | 124.59 | 124.59 | 125.52 | 125.52 | 119.09 | 119.09 | 119.61 | 119.61 | -2.72% | 1,453,348 |
| Feb 28, 2025 | 120.00 | 120.00 | 124.73 | 124.73 | 120.00 | 120.00 | 122.96 | 122.96 | 2.01% | 1,213,000 |
| Feb 27, 2025 | 122.91 | 122.91 | 125.05 | 125.05 | 119.94 | 119.94 | 120.54 | 120.54 | -1.50% | 1,116,200 |
| Feb 26, 2025 | 123.39 | 123.39 | 125.19 | 125.19 | 122.09 | 122.09 | 122.37 | 122.37 | 0.22% | 1,016,857 |
| Feb 25, 2025 | 123.79 | 123.79 | 124.67 | 124.67 | 119.18 | 119.18 | 122.10 | 122.10 | -1.38% | 2,065,700 |
| Feb 24, 2025 | 126.41 | 126.41 | 126.95 | 126.95 | 122.72 | 122.72 | 123.81 | 123.81 | -0.62% | 1,867,610 |
| Feb 21, 2025 | 132.42 | 132.42 | 132.42 | 132.42 | 116.86 | 116.86 | 124.58 | 124.58 | -5.91% | 4,999,000 |
| Feb 20, 2025 | 136.95 | 136.95 | 138.41 | 138.41 | 130.56 | 130.56 | 132.41 | 132.41 | -3.63% | 1,427,951 |
| Feb 19, 2025 | 142.03 | 142.03 | 142.33 | 142.33 | 137.32 | 137.32 | 137.40 | 137.40 | -4.78% | 1,556,800 |
| Feb 18, 2025 | 146.01 | 146.01 | 148.73 | 148.73 | 144.11 | 144.11 | 144.30 | 144.30 | -0.92% | 1,170,100 |
| Feb 14, 2025 | 144.00 | 144.00 | 145.87 | 145.87 | 143.19 | 143.19 | 145.64 | 145.64 | 1.54% | 762,400 |
| Feb 13, 2025 | 145.30 | 145.30 | 147.00 | 147.00 | 142.41 | 142.41 | 143.43 | 143.43 | -0.95% | 682,500 |
| Feb 12, 2025 | 144.13 | 144.13 | 147.56 | 147.56 | 144.13 | 144.13 | 144.81 | 144.81 | -2.16% | 634,000 |
| Feb 11, 2025 | 145.64 | 145.64 | 148.13 | 148.13 | 143.48 | 143.48 | 148.01 | 148.01 | 1.04% | 1,006,800 |
| Feb 10, 2025 | 149.14 | 149.14 | 151.40 | 151.40 | 145.21 | 145.21 | 146.48 | 146.48 | -1.13% | 1,218,800 |
| Feb 7, 2025 | 146.44 | 146.44 | 148.79 | 148.79 | 143.40 | 143.40 | 148.16 | 148.16 | 0.85% | 1,684,800 |
| Feb 6, 2025 | 149.99 | 149.99 | 155.08 | 155.08 | 143.50 | 143.50 | 146.91 | 146.91 | 7.78% | 2,516,976 |
| Feb 5, 2025 | 132.67 | 132.67 | 137.95 | 137.95 | 132.09 | 132.09 | 136.31 | 136.31 | 3.66% | 2,538,158 |
| Feb 4, 2025 | 129.20 | 129.20 | 132.94 | 132.94 | 128.80 | 128.80 | 131.50 | 131.50 | 2.24% | 1,161,300 |
| Feb 3, 2025 | 130.40 | 130.40 | 134.07 | 134.07 | 128.54 | 128.54 | 128.62 | 128.62 | -3.78% | 1,654,456 |