XPO: XPO Logistics Inc.

As of Thursday, September 18th, 2025

$ 129.73

-- 0 0%

Open: 129.73
High: 129.73
Low: 129.73
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 129.73

-5.67 -4.19%

Open: 134.46
High: 137.20
Low: 129.38
Volume: 1,798,310

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 134.46 137.20 129.38 129.73 1,798,310 -5.67 -4.19
2025-09-16 134.02 135.55 132.58 135.40 808,523 +1.48 +1.11
2025-09-15 130.60 134.97 129.76 133.92 1,270,616 +3.73 +2.87
2025-09-12 133.56 134.20 130.13 130.19 713,559 -4.21 -3.13
2025-09-11 131.01 135.76 130.93 134.40 813,065 +4.11 +3.15
2025-09-10 131.28 131.99 128.13 130.29 752,545 -0.29 -0.22
2025-09-09 132.14 132.59 130.09 130.58 886,485 -2.04 -1.54
2025-09-08 130.86 132.83 129.20 132.62 1,065,584 +1.71 +1.31
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 137.20
On 2025-09-17		 129.38
On 2025-09-17		 -0.56 -0.43 135.76
On 2025-09-11		 129.76
On 2025-09-15		 -4.42 132.73
10D 137.20
On 2025-09-17		 123.90
On 2025-09-04		 3.88 3.08 134.35
On 2025-09-05		 128.13
On 2025-09-10		 -4.63 131.89
20D 138.00
On 2025-08-22		 123.90
On 2025-09-04		 -1.71 -1.30 138.00
On 2025-08-22		 123.90
On 2025-09-04		 -10.22 131.33
WTD 137.20
On 2025-09-17		 129.38
On 2025-09-17		 -0.46 -0.35 134.97
On 2025-09-15		 134.97
On 2025-09-15		 0.00 133.02
MTD 137.20
On 2025-09-17		 123.90
On 2025-09-04		 0.03 0.02 134.35
On 2025-09-05		 128.13
On 2025-09-10		 -4.63 130.97
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.15 +6.65 +2.30 1,768,341
KO

The Coca-Cola Company

66.78 -0.27 -0.40 5,875,457
PFE

Pfizer Inc.

24.18 +0.13 +0.52 16,746,351
VZ

Verizon Communications Inc.

43.73 -0.49 -1.10 6,787,332
VIX

CBOE Volatility Index

15.44 -0.28 -1.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,221.98 +203.66 +0.44 247,269,186
DJTA

Dow Jones Transportation Average

15,660.46 +158.19 +1.02 99,175,811
SPX

S&P 500 Index

6,647.74 +47.39 +0.72
OEX

S&P 100 Index

3,311.64 +18.81 +0.57
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,539.93 +316.24 +1.31
NYA

NYSE Composite Index

21,530.76 +90.86 +0.42
XAX

NYSE AMEX Composite Index

6,972.69 -17.91 -0.26
RUI

RUSSELL 1000 Index

3,642.21 +28.55 +0.79
RUT

Russell 2000 Index

2,465.59 +58.25 +2.42
RUA

Russell 3000 Index

3,791.49 +32.34 +0.86
VIX

CBOE Volatility Index

15.44 -0.28 -1.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 -0.21 -0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.52 -0.14 -0.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.20 -1.08
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,403.42 +198.08 +1.77
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

129.73 0.00 0.00