XPO Logistics Inc (XPO) Historical Stock Data
110.33 ↓0.40 (-0.36%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XPO is down -0.21% a day on average. There have been 13 days where XPO Logistics Inc closed green and 17 days where XPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 110.73 | 110.33 | ↓$0.40 (-0.36%) | 109.92 | 112.51 | 1.69M |
| 2024-05-06 | 113.72 | 110.73 | ↓$2.99 (-2.62%) | 110.10 | 114.57 | 1.93M |
| 2024-05-03 | 122.00 | 112.56 | ↓$9.44 (-7.74%) | 111.96 | 122.54 | 4.01M |
| 2024-05-02 | 107.24 | 108.92 | ↑$1.68 (1.57%) | 106.24 | 110.28 | 2.44M |
| 2024-05-01 | 107.24 | 106.38 | ↓$0.86 (-0.80%) | 104.83 | 110.48 | 2.47M |
| 2024-04-30 | 109.02 | 107.46 | ↓$1.56 (-1.43%) | 106.37 | 109.52 | 2.46M |
| 2024-04-29 | 110.79 | 110.72 | ↓$0.07 (-0.06%) | 108.94 | 112.80 | 1.70M |
| 2024-04-26 | 106.51 | 110.90 | ↑$4.39 (4.12%) | 103.72 | 112.47 | 4.82M |
| 2024-04-25 | 115.82 | 118.25 | ↑$2.43 (2.10%) | 115.00 | 120.28 | 1.43M |
| 2024-04-24 | 120.00 | 117.48 | ↓$2.52 (-2.10%) | 108.60 | 122.67 | 2.71M |
| 2024-04-23 | 117.38 | 120.84 | ↑$3.46 (2.95%) | 117.08 | 121.26 | 0.97M |
| 2024-04-22 | 116.11 | 116.10 | ↓$0.01 (-0.01%) | 114.66 | 117.73 | 853.74K |
| 2024-04-19 | 115.65 | 114.49 | ↓$1.16 (-1.00%) | 112.55 | 117.06 | 1.20M |
| 2024-04-18 | 119.91 | 115.37 | ↓$4.54 (-3.79%) | 114.53 | 119.91 | 1.37M |
| 2024-04-17 | 118.00 | 119.01 | ↑$1.01 (0.86%) | 115.71 | 121.14 | 1.93M |
| 2024-04-16 | 122.98 | 122.33 | ↓$0.65 (-0.53%) | 120.08 | 123.35 | 1.33M |
| 2024-04-15 | 127.37 | 123.37 | ↓$4.00 (-3.14%) | 122.47 | 128.91 | 1M |
| 2024-04-12 | 125.32 | 125.80 | ↑$0.48 (0.38%) | 124.09 | 126.07 | 701.04K |
| 2024-04-11 | 125.76 | 126.92 | ↑$1.16 (0.92%) | 124.57 | 127.15 | 709.40K |
| 2024-04-10 | 124.57 | 125.71 | ↑$1.14 (0.92%) | 124.42 | 127.13 | 518.26K |
| 2024-04-09 | 128.06 | 127.34 | ↓$0.72 (-0.56%) | 122.19 | 128.53 | 1.14M |
| 2024-04-08 | 128.98 | 128.64 | ↓$0.34 (-0.26%) | 128.15 | 130.51 | 856.48K |
| 2024-04-05 | 123.60 | 128.16 | ↑$4.56 (3.69%) | 123.60 | 128.25 | 1.31M |
| 2024-04-04 | 124.37 | 122.37 | ↓$2.00 (-1.61%) | 121.49 | 127.71 | 832.10K |
| 2024-04-03 | 121.39 | 123.71 | ↑$2.32 (1.91%) | 121.39 | 124.61 | 746.58K |
| 2024-04-02 | 120.00 | 121.17 | ↑$1.17 (0.97%) | 117.50 | 121.31 | 721.67K |
| 2024-04-01 | 120.72 | 121.85 | ↑$1.13 (0.94%) | 120.44 | 122.04 | 707.35K |
| 2024-03-28 | 119.83 | 122.03 | ↑$2.20 (1.84%) | 119.28 | 122.76 | 1.16M |
| 2024-03-27 | 123.95 | 120.92 | ↓$3.03 (-2.44%) | 119.93 | 123.95 | 1.09M |
| 2024-03-26 | 124.27 | 122.87 | ↓$1.40 (-1.13%) | 122.63 | 124.96 | 599.93K |
Create an account or log in to view more rows.
$XPO HODL
$XPO omg this is bullshit
$XPO buy the dip.
$XPO when this finally break out we could see huge upside
$XPO i am trading for a better future!
$XPO back to business
$XPO hold
$XPO I’ll be buying more if this dips!
$XPO buy and hold and get rewarded
$XPO power hour will be fucking crazy