XPO: XPO Logistics Inc.

As of Thursday, August 14th, 2025

$ 128.68

-1.63 -1.25%

Open: 128.62
High: 129.39
Low: 126.83
Volume: 830,213
Previous Close on Wednesday, August 13th, 2025

$ 130.31

+3.77 +2.98%

Open: 126.64
High: 131.45
Low: 126.10
Volume: 806,072

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 128.62 129.39 126.83 128.68 830,213 -1.63 -1.25
2025-08-13 126.64 131.45 126.10 130.31 806,072 +3.77 +2.98
2025-08-12 120.36 126.73 119.98 126.54 1,319,252 +7.49 +6.29
2025-08-11 120.38 121.12 117.98 119.05 859,986 -1.17 -0.97
2025-08-08 120.74 122.00 118.75 120.22 921,348 -0.16 -0.13
2025-08-07 124.38 124.52 119.57 120.38 1,041,348 -2.67 -2.17
2025-08-06 120.67 123.13 119.60 123.05 845,652 +2.63 +2.18
2025-08-05 119.56 120.69 116.68 120.42 1,062,278 +0.93 +0.78
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 131.45
On 2025-08-13		 117.98
On 2025-08-11		 8.30 6.89 131.45
On 2025-08-13		 126.83
On 2025-08-14		 -3.51 124.96
10D 131.45
On 2025-08-13		 116.68
On 2025-08-05		 8.39 6.97 124.52
On 2025-08-07		 117.98
On 2025-08-11		 -5.25 122.69
20D 141.57
On 2025-07-25		 116.68
On 2025-08-05		 -1.70 -1.30 141.57
On 2025-07-25		 116.68
On 2025-08-05		 -17.58 127.49
WTD 131.45
On 2025-08-13		 117.98
On 2025-08-11		 8.46 7.04 131.45
On 2025-08-13		 126.83
On 2025-08-14		 -3.51 126.15
MTD 131.45
On 2025-08-13		 116.68
On 2025-08-05		 8.39 6.97 124.52
On 2025-08-07		 117.98
On 2025-08-11		 -5.25 122.69
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

128.68 -1.63 -1.25 830,213