XPO: XPO Logistics Inc.

As of Friday, August 14th, 2026

$ 211.06

-0.01 0.00%

Open: 209.64
High: 213.79
Low: 209.64
Volume: 879,305
Previous Close on Thursday, August 13th, 2026

$ 211.07

+2.13 +1.02%

Open: 209.93
High: 215.00
Low: 209.80
Volume: 75,558

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 209.64 213.79 209.64 211.06 879,305 -0.01 0.00
2026-08-13 209.93 215.00 209.80 211.07 75,558 +2.13 +1.02
2026-08-12 204.02 210.72 204.00 208.94 977,229 +5.54 +2.72
2026-08-11 200.93 204.65 198.48 203.40 684,679 +2.92 +1.46
2026-08-10 199.91 204.06 199.50 200.48 651,414 -2.10 -1.04
2026-08-07 197.23 202.70 196.44 202.58 787,867 +6.23 +3.17
2026-08-06 200.04 202.00 196.21 196.35 785,209 -3.83 -1.91
2026-08-05 203.06 205.04 199.76 200.18 724,432 -3.11 -1.53
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 215.00
On 2026-08-13		 198.48
On 2026-08-11		 8.48 4.19 215.00
On 2026-08-13		 209.64
On 2026-08-14		 -2.49 206.99
10D 215.00
On 2026-08-13		 194.01
On 2026-08-03		 10.09 5.02 205.04
On 2026-08-05		 196.21
On 2026-08-06		 -4.31 203.44
20D 216.30
On 2026-07-23		 193.96
On 2026-07-30		 -3.96 -1.84 216.30
On 2026-07-23		 193.96
On 2026-07-30		 -10.33 205.65
WTD 215.00
On 2026-08-13		 198.48
On 2026-08-11		 8.48 4.19 215.00
On 2026-08-13		 209.64
On 2026-08-14		 -2.49 206.99
MTD 215.00
On 2026-08-13		 194.01
On 2026-08-03		 10.09 5.02 205.04
On 2026-08-05		 196.21
On 2026-08-06		 -4.31 203.44
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
KMX

CarMax Inc.

59.92 -0.13 -0.22 1,431,877
FTEC

Fidelity MSCI Information Technology Index ETF

292.50 -0.94 -0.32 255,496
XPO

XPO Logistics Inc.

211.06 -0.01 0.00 879,305