XPO Logistics Inc (XPO) Historical Stock Data
141.14 ↑1.05 (0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XPO is up 0.33% a day on average. There have been 15 days where XPO Logistics Inc closed green and 15 days where XPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 140.01 | 141.14 | ↑$1.13 (0.81%) | 139.63 | 141.62 | 338.91K |
| 2025-12-23 | 140.78 | 140.09 | ↓$0.69 (-0.49%) | 139.05 | 142.08 | 0.95M |
| 2025-12-22 | 138.94 | 141.28 | ↑$2.34 (1.68%) | 137.35 | 141.94 | 1.44M |
| 2025-12-19 | 139.61 | 138.52 | ↓$1.09 (-0.78%) | 134.61 | 140.63 | 1.96M |
| 2025-12-18 | 146.16 | 140.92 | ↓$5.24 (-3.59%) | 139.78 | 147.01 | 2.81M |
| 2025-12-17 | 148.15 | 145.10 | ↓$3.05 (-2.06%) | 142.93 | 148.15 | 1.24M |
| 2025-12-16 | 148.28 | 148.15 | ↓$0.13 (-0.09%) | 145.96 | 149.00 | 1.10M |
| 2025-12-15 | 147.22 | 146.68 | ↓$0.54 (-0.37%) | 144.84 | 149.29 | 1.20M |
| 2025-12-12 | 150.70 | 149.06 | ↓$1.64 (-1.09%) | 147.82 | 153.36 | 1.33M |
| 2025-12-11 | 151.33 | 150.12 | ↓$1.21 (-0.80%) | 149.46 | 154.85 | 2.23M |
| 2025-12-10 | 143.50 | 150.43 | ↑$6.93 (4.83%) | 143.03 | 150.87 | 2.18M |
| 2025-12-09 | 140.39 | 142.74 | ↑$2.35 (1.67%) | 139.77 | 143.45 | 1.31M |
| 2025-12-08 | 142.32 | 140.83 | ↓$1.49 (-1.05%) | 139.25 | 143.23 | 1.29M |
| 2025-12-05 | 140.69 | 142.92 | ↑$2.23 (1.59%) | 140.08 | 144.29 | 1.05M |
| 2025-12-04 | 139.66 | 140.85 | ↑$1.19 (0.85%) | 139.08 | 142.22 | 729.79K |
| 2025-12-03 | 135.34 | 139.76 | ↑$4.42 (3.27%) | 135.01 | 142.62 | 1.36M |
| 2025-12-02 | 136.38 | 135.35 | ↓$1.03 (-0.76%) | 130.02 | 137.87 | 3.74M |
| 2025-12-01 | 141.00 | 143.43 | ↑$2.43 (1.72%) | 140.91 | 146.32 | 1.49M |
| 2025-11-28 | 142.00 | 142.06 | ↑$0.06 (0.04%) | 141.46 | 143.36 | 433.88K |
| 2025-11-26 | 140.11 | 141.73 | ↑$1.62 (1.16%) | 139.49 | 143.10 | 0.93M |
| 2025-11-25 | 133.99 | 139.99 | ↑$6.00 (4.48%) | 133.99 | 140.37 | 1.74M |
| 2025-11-24 | 132.83 | 133.80 | ↑$0.97 (0.73%) | 131.45 | 134.72 | 687.53K |
| 2025-11-21 | 126.00 | 132.53 | ↑$6.53 (5.18%) | 125.44 | 138.07 | 1.55M |
| 2025-11-20 | 127.52 | 125.64 | ↓$1.88 (-1.47%) | 124.85 | 130.91 | 1.06M |
| 2025-11-19 | 128.66 | 126.72 | ↓$1.94 (-1.51%) | 125.02 | 130.75 | 1.31M |
| 2025-11-18 | 127.18 | 128.83 | ↑$1.65 (1.30%) | 126.48 | 130.73 | 797.17K |
| 2025-11-17 | 133.84 | 127.92 | ↓$5.92 (-4.42%) | 127.76 | 133.91 | 1.05M |
| 2025-11-14 | 133.99 | 133.75 | ↓$0.24 (-0.18%) | 133.34 | 136.56 | 0.91M |
| 2025-11-13 | 138.98 | 135.47 | ↓$3.51 (-2.53%) | 134.63 | 142.03 | 0.92M |
| 2025-11-12 | 138.27 | 140.50 | ↑$2.23 (1.61%) | 138.27 | 141.93 | 0.91M |
Create an account or log in to view more rows.
$XPO This is just getting warmed up.
$XPO Reinvest your dividends
$XPO Shorts talk the talk but cant walk the walk
$XPO just waiting to short this bad boy.
$XPO The United States stock market is going to crash.
$XPO must buyyy
$XPO shaking weak hands that’s all
$XPO shaking weak hands that’s all
$XPO PT?
$XPO Waiting waiting waiting — you know for what !!! Announcement!!!