XPO: XPO Logistics Inc.

As of Tuesday, April 29th, 2025

$ 97.43

-0.10 -0.10%

Open: 96.58
High: 98.12
Low: 95.23
Volume: 3,122,980
Previous Close on Monday, April 28th, 2025

$ 97.53

+1.11 +1.15%

Open: 96.50
High: 98.62
Low: 94.31
Volume: 2,945,835

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 96.58 98.12 95.23 97.43 3,122,980 -0.10 -0.10
2025-04-28 96.50 98.62 94.31 97.53 2,945,835 +1.11 +1.15
2025-04-25 97.84 98.00 93.82 96.42 3,937,060 -7.30 -7.04
2025-04-24 98.94 104.20 97.98 103.72 1,530,080 +3.76 +3.76
2025-04-23 101.81 106.40 99.75 99.96 2,275,160 +3.54 +3.67
2025-04-22 95.07 96.42 93.48 96.42 1,331,341 +2.57 +2.74
2025-04-21 94.94 96.02 91.66 93.85 1,290,538 -2.89 -2.99
2025-04-17 93.83 97.27 93.05 96.74 1,023,102 +3.25 +3.48
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 106.40
On 2025-04-23		 93.82
On 2025-04-25		 1.01 1.05 106.40
On 2025-04-23		 93.82
On 2025-04-25		 -11.82 99.01
10D 106.40
On 2025-04-23		 91.66
On 2025-04-21		 -0.03 -0.03 106.40
On 2025-04-23		 93.82
On 2025-04-25		 -11.82 97.13
20D 112.24
On 2025-04-02		 85.06
On 2025-04-04		 -10.15 -9.43 112.24
On 2025-04-02		 85.06
On 2025-04-04		 -24.22 97.85
WTD 98.62
On 2025-04-28		 94.31
On 2025-04-28		 1.01 1.05 98.62
On 2025-04-28		 95.23
On 2025-04-29		 -3.44 97.48
MTD 112.24
On 2025-04-02		 85.06
On 2025-04-04		 -10.15 -9.43 112.24
On 2025-04-02		 85.06
On 2025-04-04		 -24.22 97.85
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SSNC

SS&C Technologies Holdings Inc.

74.91 +1.53 +2.09 2,206,657
XPO

XPO Logistics Inc.

97.43 -0.10 -0.10 3,122,980