XPO Logistics, Inc.XPONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $147.93 | $151.62 | $147.59 | $148.11 | 1.38M |
| 1/29/2026 | $149.94 | $151.58 | $147.80 | $150.91 | 1.21M |
| 1/28/2026 | $148.92 | $150.39 | $147.26 | $148.23 | 1.25M |
| 1/27/2026 | $148.53 | $149.88 | $147.66 | $148.60 | 546,839 |
| 1/26/2026 | $147.27 | $150.04 | $145.18 | $148.79 | 1.13M |
| 1/23/2026 | $149.32 | $149.32 | $146.56 | $147.27 | 1.05M |
| 1/22/2026 | $150.70 | $152.40 | $148.60 | $149.60 | 929,042 |
| 1/21/2026 | $147.63 | $153.30 | $147.61 | $149.82 | 1.18M |
| 1/20/2026 | $146.99 | $148.09 | $143.10 | $145.90 | 1.51M |
| 1/16/2026 | $154.71 | $155.95 | $149.71 | $150.41 | 1.31M |
| 1/15/2026 | $152.95 | $155.16 | $149.30 | $154.42 | 1.63M |
| 1/14/2026 | $146.11 | $150.87 | $144.36 | $150.16 | 1.67M |
| 1/13/2026 | $143.57 | $147.89 | $143.43 | $147.22 | 914,138 |
| 1/12/2026 | $143.80 | $146.32 | $142.51 | $146.13 | 1.35M |
| 1/9/2026 | $144.61 | $147.76 | $143.31 | $146.73 | 884,542 |
| 1/8/2026 | $139.02 | $145.13 | $137.42 | $143.85 | 1.46M |
| 1/7/2026 | $150.86 | $152.10 | $143.76 | $143.90 | 1.13M |
| 1/6/2026 | $145.15 | $152.33 | $143.94 | $150.51 | 1.82M |
| 1/5/2026 | $138.76 | $146.64 | $138.34 | $145.15 | 1.38M |
| 1/2/2026 | $135.53 | $138.98 | $135.14 | $138.79 | 676,041 |
| 12/31/2025 | $137.08 | $137.32 | $135.62 | $135.91 | 757,149 |
| 12/30/2025 | $138.74 | $139.42 | $137.20 | $137.75 | 1.01M |
| 12/29/2025 | $140.75 | $142.05 | $138.58 | $139.02 | 633,701 |
| 12/26/2025 | $140.32 | $142.09 | $140.15 | $141.32 | 615,901 |
| 12/24/2025 | $140.01 | $141.62 | $139.42 | $141.14 | 338,911 |
| 12/23/2025 | $140.78 | $142.08 | $139.04 | $140.09 | 1.16M |
| 12/22/2025 | $138.94 | $141.94 | $137.13 | $141.28 | 1.44M |
| 12/19/2025 | $139.61 | $140.63 | $134.61 | $138.52 | 3.10M |
| 12/18/2025 | $146.16 | $147.01 | $139.78 | $140.92 | 3.23M |
| 12/17/2025 | $148.15 | $148.15 | $142.93 | $145.10 | 1.24M |
| 12/16/2025 | $148.28 | $149.00 | $145.96 | $148.15 | 1.44M |
| 12/15/2025 | $147.22 | $149.29 | $144.84 | $146.68 | 1.42M |
| 12/12/2025 | $150.70 | $153.38 | $147.80 | $149.06 | 1.33M |
| 12/11/2025 | $151.33 | $154.85 | $149.46 | $150.12 | 2.24M |
| 12/10/2025 | $143.50 | $150.87 | $143.03 | $150.43 | 2.20M |
| 12/9/2025 | $140.39 | $143.45 | $139.77 | $142.74 | 1.47M |
| 12/8/2025 | $142.32 | $143.23 | $139.25 | $140.83 | 1.46M |
| 12/5/2025 | $140.69 | $144.29 | $140.08 | $142.92 | 1.26M |
| 12/4/2025 | $139.66 | $142.22 | $139.07 | $140.85 | 873,500 |
| 12/3/2025 | $135.34 | $142.64 | $135.01 | $139.76 | 1.67M |
| 12/2/2025 | $136.38 | $137.87 | $130.01 | $135.35 | 3.74M |
| 12/1/2025 | $141.00 | $146.32 | $140.91 | $143.43 | 1.51M |
| 11/28/2025 | $142.00 | $143.36 | $141.46 | $142.06 | 434,000 |
| 11/26/2025 | $140.11 | $143.10 | $139.49 | $141.73 | 1.32M |
| 11/25/2025 | $133.99 | $140.37 | $133.99 | $139.99 | 1.74M |
| 11/24/2025 | $132.83 | $134.72 | $131.45 | $133.80 | 947,400 |
| 11/21/2025 | $126.00 | $138.07 | $125.44 | $132.53 | 1.71M |
| 11/20/2025 | $127.52 | $130.91 | $124.82 | $125.64 | 1.22M |
| 11/19/2025 | $128.66 | $130.75 | $125.00 | $126.72 | 1.31M |
| 11/18/2025 | $127.18 | $130.73 | $126.48 | $128.83 | 913,531 |
| 11/17/2025 | $133.84 | $133.99 | $127.73 | $127.92 | 1.44M |
| 11/14/2025 | $133.99 | $136.56 | $133.34 | $133.75 | 1.11M |
| 11/13/2025 | $138.98 | $142.03 | $134.63 | $135.47 | 1.08M |
| 11/12/2025 | $138.27 | $141.93 | $138.27 | $140.50 | 912,344 |
| 11/11/2025 | $139.33 | $139.33 | $136.38 | $138.27 | 936,600 |
| 11/10/2025 | $141.26 | $142.86 | $137.85 | $139.40 | 1.17M |
| 11/7/2025 | $135.05 | $140.94 | $134.41 | $140.77 | 774,307 |
| 11/6/2025 | $138.01 | $138.91 | $135.09 | $136.24 | 833,134 |
| 11/5/2025 | $140.12 | $140.87 | $136.32 | $138.34 | 825,267 |
| 11/4/2025 | $135.51 | $141.04 | $134.99 | $140.66 | 1.09M |