XPO Logistics Inc. (XPO)
108.98
-2.28 (-2.05%)
At close: Mar 18, 2025, 3:59 PM
109.10
0.11%
Pre-market: Mar 19, 2025, 05:39 AM EDT
XPO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 111.00 | 111.00 | 108.03 | 109.10 | -2.16 | -1.94% | 1,162,101 |
| Mar 17, 2025 | 107.96 | 112.00 | 106.24 | 111.26 | 4.02 | 3.75% | 1,604,900 |
| Mar 14, 2025 | 107.66 | 108.26 | 105.86 | 107.24 | 1.12 | 1.06% | 1,190,200 |
| Mar 13, 2025 | 110.00 | 110.96 | 105.09 | 106.12 | -2.92 | -2.68% | 1,541,700 |
| Mar 12, 2025 | 109.40 | 111.04 | 106.91 | 109.04 | 1.88 | 1.75% | 1,810,719 |
| Mar 11, 2025 | 106.06 | 108.92 | 104.86 | 107.16 | 0.90 | 0.85% | 2,250,434 |
| Mar 10, 2025 | 106.25 | 107.41 | 103.31 | 106.26 | -2.09 | -1.93% | 1,934,669 |
| Mar 7, 2025 | 110.98 | 111.39 | 105.87 | 108.35 | -2.71 | -2.44% | 2,345,671 |
| Mar 6, 2025 | 112.65 | 115.09 | 110.44 | 111.06 | -1.67 | -1.48% | 1,483,701 |
| Mar 5, 2025 | 116.68 | 118.42 | 111.33 | 112.73 | -4.07 | -3.48% | 2,408,319 |
| Mar 4, 2025 | 116.95 | 119.68 | 112.99 | 116.80 | -2.81 | -2.35% | 1,840,825 |
| Mar 3, 2025 | 124.59 | 125.52 | 119.09 | 119.61 | -3.35 | -2.72% | 1,453,348 |
| Feb 28, 2025 | 120.00 | 124.73 | 120.00 | 122.96 | 2.42 | 2.01% | 1,213,000 |
| Feb 27, 2025 | 122.91 | 125.05 | 119.94 | 120.54 | -1.83 | -1.50% | 1,116,200 |
| Feb 26, 2025 | 123.39 | 125.19 | 122.09 | 122.37 | 0.27 | 0.22% | 1,016,857 |
| Feb 25, 2025 | 123.79 | 124.67 | 119.18 | 122.10 | -1.71 | -1.38% | 2,065,700 |
| Feb 24, 2025 | 126.41 | 126.95 | 122.72 | 123.81 | -0.77 | -0.62% | 1,867,610 |
| Feb 21, 2025 | 132.42 | 132.42 | 116.86 | 124.58 | -7.83 | -5.91% | 4,999,000 |
| Feb 20, 2025 | 136.95 | 138.41 | 130.56 | 132.41 | -4.99 | -3.63% | 1,427,951 |
| Feb 19, 2025 | 142.03 | 142.33 | 137.32 | 137.40 | -6.90 | -4.78% | 1,556,800 |
| Feb 18, 2025 | 146.01 | 148.73 | 144.11 | 144.30 | -1.34 | -0.92% | 1,170,100 |
| Feb 14, 2025 | 144.00 | 145.87 | 143.19 | 145.64 | 2.21 | 1.54% | 762,400 |
| Feb 13, 2025 | 145.30 | 147.00 | 142.41 | 143.43 | -1.38 | -0.95% | 682,500 |
| Feb 12, 2025 | 144.13 | 147.56 | 144.13 | 144.81 | -3.20 | -2.16% | 634,000 |
| Feb 11, 2025 | 145.64 | 148.13 | 143.48 | 148.01 | 1.53 | 1.04% | 1,006,800 |
| Feb 10, 2025 | 149.14 | 151.40 | 145.21 | 146.48 | -1.68 | -1.13% | 1,218,800 |
| Feb 7, 2025 | 146.44 | 148.79 | 143.40 | 148.16 | 1.25 | 0.85% | 1,684,800 |
| Feb 6, 2025 | 149.99 | 155.08 | 143.50 | 146.91 | 10.60 | 7.78% | 2,516,976 |
| Feb 5, 2025 | 132.67 | 137.95 | 132.09 | 136.31 | 4.81 | 3.66% | 2,538,158 |
| Feb 4, 2025 | 129.20 | 132.94 | 128.80 | 131.50 | 2.88 | 2.24% | 1,161,300 |
| Feb 3, 2025 | 130.40 | 134.07 | 128.54 | 128.62 | -5.05 | -3.78% | 1,654,456 |
| Jan 31, 2025 | 137.36 | 138.02 | 132.38 | 133.67 | -2.80 | -2.05% | 1,501,200 |
| Jan 30, 2025 | 135.71 | 137.60 | 134.65 | 136.47 | 0.52 | 0.38% | 745,300 |
| Jan 29, 2025 | 140.47 | 140.47 | 134.12 | 135.95 | -4.15 | -2.96% | 896,400 |
| Jan 28, 2025 | 138.35 | 140.55 | 137.70 | 140.10 | 1.72 | 1.24% | 920,800 |
| Jan 27, 2025 | 136.77 | 141.24 | 136.65 | 138.38 | -0.72 | -0.52% | 1,705,300 |
| Jan 24, 2025 | 138.64 | 140.11 | 138.47 | 139.10 | 0.09 | 0.06% | 1,671,231 |
| Jan 23, 2025 | 139.47 | 141.32 | 137.75 | 139.01 | 2.29 | 1.67% | 1,860,200 |
| Jan 22, 2025 | 139.08 | 139.25 | 135.97 | 136.72 | -1.59 | -1.15% | 1,268,929 |
| Jan 21, 2025 | 139.39 | 140.00 | 136.07 | 138.31 | 0.73 | 0.53% | 2,207,200 |
| Jan 17, 2025 | 138.09 | 139.99 | 136.32 | 137.58 | -0.95 | -0.69% | 1,072,000 |
| Jan 16, 2025 | 136.31 | 140.09 | 135.94 | 138.53 | 2.14 | 1.57% | 1,721,861 |
| Jan 15, 2025 | 136.75 | 139.00 | 134.78 | 136.39 | 0.86 | 0.63% | 1,495,303 |
| Jan 14, 2025 | 137.15 | 137.25 | 133.80 | 135.53 | -0.14 | -0.10% | 1,320,416 |
| Jan 13, 2025 | 132.40 | 135.81 | 130.34 | 135.67 | 1.48 | 1.10% | 1,109,833 |
| Jan 10, 2025 | 134.59 | 135.93 | 133.61 | 134.19 | -2.99 | -2.18% | 1,296,830 |
| Jan 8, 2025 | 134.38 | 137.78 | 133.71 | 137.18 | 1.72 | 1.27% | 1,130,200 |
| Jan 7, 2025 | 138.50 | 139.98 | 134.33 | 135.46 | -5.66 | -4.01% | 1,826,254 |
| Jan 6, 2025 | 140.00 | 142.78 | 139.87 | 141.12 | 2.66 | 1.92% | 2,593,346 |
| Jan 3, 2025 | 133.07 | 139.75 | 132.71 | 138.46 | 5.96 | 4.50% | 1,914,697 |