XPO: XPO Logistics Inc.

As of Friday, October 31st, 2025

$ 143.87

+7.90 +5.81%

Open: 135.54
High: 144.53
Low: 133.57
Volume: 2,116,111
Previous Close on Thursday, October 30th, 2025

$ 135.97

+11.22 +8.99%

Open: 133.60
High: 141.34
Low: 132.66
Volume: 2,882,049

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 135.54 144.53 133.57 143.87 2,116,111 +7.90 +5.81
2025-10-30 133.60 141.34 132.66 135.97 2,882,049 +11.22 +8.99
2025-10-29 124.02 128.59 121.48 124.75 2,885,560 +1.09 +0.88
2025-10-28 126.62 126.62 122.91 123.66 1,961,333 -1.59 -1.27
2025-10-27 127.15 127.42 124.49 125.25 1,062,840 -0.52 -0.41
2025-10-24 126.51 129.37 125.69 125.77 1,109,863 +0.32 +0.26
2025-10-23 130.21 130.21 124.49 125.45 1,356,337 -5.80 -4.42
2025-10-22 135.16 136.63 131.13 131.25 1,432,493 -4.75 -3.49
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 144.53
On 2025-10-31		 121.48
On 2025-10-29		 18.10 14.39 127.42
On 2025-10-27		 122.91
On 2025-10-28		 -3.54 130.70
10D 144.53
On 2025-10-31		 121.48
On 2025-10-29		 13.94 10.73 137.33
On 2025-10-21		 121.48
On 2025-10-29		 -11.54 130.58
20D 144.53
On 2025-10-31		 121.48
On 2025-10-29		 15.37 11.96 140.42
On 2025-10-10		 121.48
On 2025-10-29		 -13.49 131.21
WTD 144.53
On 2025-10-31		 121.48
On 2025-10-29		 18.10 14.39 127.42
On 2025-10-27		 122.91
On 2025-10-28		 -3.54 130.70
MTD 144.53
On 2025-10-31		 121.48
On 2025-10-29		 14.60 11.29 140.42
On 2025-10-10		 121.48
On 2025-10-29		 -13.49 130.72
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,709,038
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,430,825
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,139,970
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,028
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,775,247
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,763,848
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

143.87 +7.90 +5.81 2,116,111