XPO: XPO Logistics Inc.

As of Friday, June 13th, 2025

$ 120.45

-1.79 -1.46%

Open: 118.96
High: 121.81
Low: 118.96
Volume: 1,038,691
Previous Close on Thursday, June 12th, 2025

$ 122.24

+1.65 +1.37%

Open: 119.59
High: 122.26
Low: 118.63
Volume: 970,273

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 118.96 121.81 118.96 120.45 1,038,691 -1.79 -1.46
2025-06-12 119.59 122.26 118.63 122.24 970,273 +1.65 +1.37
2025-06-11 124.50 124.92 119.92 120.59 1,157,368 -2.94 -2.38
2025-06-10 120.71 123.62 119.65 123.53 1,264,627 +3.99 +3.34
2025-06-09 120.78 121.12 119.06 119.54 814,668 +1.07 +0.90
2025-06-06 119.48 119.48 117.06 118.47 1,235,419 +1.80 +1.54
2025-06-05 116.68 119.17 114.28 116.67 1,786,458 +1.74 +1.51
2025-06-04 115.12 115.70 112.93 114.93 1,216,552 -0.05 -0.04
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 124.92
On 2025-06-11		 118.63
On 2025-06-12		 1.98 1.67 124.92
On 2025-06-11		 118.63
On 2025-06-12		 -5.04 121.27
10D 124.92
On 2025-06-11		 110.78
On 2025-06-02		 6.62 5.82 124.92
On 2025-06-11		 118.63
On 2025-06-12		 -5.04 118.43
20D 128.20
On 2025-05-16		 110.78
On 2025-06-02		 -5.23 -4.16 128.20
On 2025-05-16		 110.78
On 2025-06-02		 -13.59 119.37
WTD 124.92
On 2025-06-11		 118.63
On 2025-06-12		 1.98 1.67 124.92
On 2025-06-11		 118.63
On 2025-06-12		 -5.04 121.27
MTD 124.92
On 2025-06-11		 110.78
On 2025-06-02		 6.62 5.82 124.92
On 2025-06-11		 118.63
On 2025-06-12		 -5.04 118.43
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
PAAS

Pan American Silver Corp.

29.01 +0.05 +0.17 5,046,809
FTCS

First Trust Capital Strength ETF

89.99 -1.11 -1.22 173,136
FAS

Direxion Daily Financial Bull 3X Shares

146.59 -9.52 -6.10 1,166,373
XPO

XPO Logistics Inc.

120.45 -1.79 -1.46 1,038,691