XPO: XPO Logistics Inc.

As of Friday, February 7th, 2025

$ 148.16

+1.25 +0.85%

Open: 146.44
High: 148.79
Low: 143.40
Volume: 1,680,404
Previous Close on Thursday, February 6th, 2025

$ 146.91

+10.60 +7.78%

Open: 149.99
High: 155.08
Low: 143.50
Volume: 2,513,631
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 146.44 148.79 143.40 148.16 1,680,404 +1.25 +0.85
2025-02-06 149.99 155.08 143.50 146.91 2,513,631 +10.60 +7.78
2025-02-05 132.67 137.95 132.09 136.31 2,508,079 +4.81 +3.66
2025-02-04 129.20 132.94 128.80 131.50 1,148,370 +2.88 +2.24
2025-02-03 130.40 134.07 128.54 128.62 1,644,536 -5.05 -3.78
2025-01-31 137.36 138.02 132.38 133.67 1,501,151 -2.80 -2.05
2025-01-30 135.71 137.60 134.65 136.47 745,275 +0.52 +0.38
2025-01-29 140.47 140.47 134.12 135.95 896,375 -4.15 -2.96

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 155.08
On 2025-02-06
128.54
On 2025-02-03
14.49 10.84 155.08
On 2025-02-06
143.40
On 2025-02-07
-7.53 138.30
10D 155.08
On 2025-02-06
128.54
On 2025-02-03
9.06 6.51 141.24
On 2025-01-27
128.54
On 2025-02-03
-8.99 137.61
20D 155.08
On 2025-02-06
128.54
On 2025-02-03
10.98 8.00 141.32
On 2025-01-23
128.54
On 2025-02-03
-9.04 137.36
WTD 155.08
On 2025-02-06
128.54
On 2025-02-03
14.49 10.84 155.08
On 2025-02-06
143.40
On 2025-02-07
-7.53 138.30
MTD 155.08
On 2025-02-06
128.54
On 2025-02-03
14.49 10.84 155.08
On 2025-02-06
143.40
On 2025-02-07
-7.53 138.30
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

148.16 +1.25 +0.85 1,680,404