XPO Logistics Inc. (XPO)
NYSE: XPO
· Real-Time Price · USD
130.19
-3.09 (-2.32%)
At close: Sep 24, 2025, 3:59 PM
130.10
-0.07%
After-hours: Sep 24, 2025, 06:00 PM EDT
XPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 133.22 | 134.50 | 129.61 | 130.11 | 130.11 | -2.38% | 769,806 |
| Sep 23, 2025 | 132.06 | 134.56 | 131.34 | 133.28 | 133.28 | 1.46% | 1,391,906 |
| Sep 22, 2025 | 130.92 | 131.89 | 129.09 | 131.36 | 131.36 | 0.32% | 1,093,300 |
| Sep 19, 2025 | 131.70 | 131.86 | 129.45 | 130.94 | 130.94 | -0.53% | 1,176,024 |
| Sep 18, 2025 | 131.49 | 135.44 | 130.22 | 131.64 | 131.64 | 1.47% | 917,247 |
| Sep 17, 2025 | 134.46 | 137.20 | 129.38 | 129.73 | 129.73 | -4.19% | 1,798,457 |
| Sep 16, 2025 | 134.02 | 135.54 | 132.58 | 135.40 | 135.40 | 1.11% | 808,523 |
| Sep 15, 2025 | 130.60 | 134.97 | 129.76 | 133.92 | 133.92 | 2.87% | 1,270,641 |
| Sep 12, 2025 | 133.56 | 134.20 | 130.13 | 130.19 | 130.19 | -3.13% | 713,840 |
| Sep 11, 2025 | 131.01 | 135.76 | 130.93 | 134.40 | 134.40 | 3.15% | 813,100 |
| Sep 10, 2025 | 131.28 | 131.99 | 128.13 | 130.29 | 130.29 | -0.22% | 752,700 |
| Sep 9, 2025 | 132.14 | 132.59 | 130.09 | 130.58 | 130.58 | -1.54% | 886,500 |
| Sep 8, 2025 | 130.86 | 132.83 | 129.20 | 132.62 | 132.62 | 1.31% | 1,066,122 |
| Sep 5, 2025 | 131.34 | 134.35 | 129.71 | 130.91 | 130.91 | 0.06% | 924,800 |
| Sep 4, 2025 | 125.86 | 130.96 | 123.90 | 130.83 | 130.83 | 3.96% | 1,346,500 |
| Sep 3, 2025 | 126.31 | 127.77 | 124.83 | 125.85 | 125.85 | -0.85% | 967,335 |
| 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 |