XPO: XPO Logistics Inc.

As of Friday, May 15th, 2026

$ 204.23

-1.32 -0.64%

Open: 203.22
High: 204.94
Low: 197.97
Volume: 1,200,224
Previous Close on Thursday, May 14th, 2026

$ 205.55

+7.27 +3.67%

Open: 199.46
High: 210.96
Low: 195.63
Volume: 1,846,770

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 203.22 204.94 197.97 204.23 1,200,224 -1.32 -0.64
2026-05-14 199.46 210.96 195.63 205.55 1,846,770 +7.27 +3.67
2026-05-13 197.00 198.76 193.79 198.28 1,484,273 +2.26 +1.15
2026-05-12 200.00 202.56 193.33 196.02 1,868,415 -5.58 -2.77
2026-05-11 204.51 204.55 200.63 201.60 833,638 -2.90 -1.42
2026-05-08 208.48 208.48 202.60 204.50 1,238,444 -2.38 -1.15
2026-05-07 213.73 214.84 205.13 206.88 1,303,271 -4.70 -2.22
2026-05-06 211.90 215.29 209.22 211.58 1,322,516 +4.03 +1.94
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 210.96
On 2026-05-14		 193.33
On 2026-05-12		 -0.27 -0.13 210.96
On 2026-05-14		 197.97
On 2026-05-15		 -6.16 201.14
10D 215.29
On 2026-05-06		 193.33
On 2026-05-12		 -11.05 -5.13 215.29
On 2026-05-06		 193.33
On 2026-05-12		 -10.20 203.61
20D 230.99
On 2026-04-21		 193.33
On 2026-05-12		 -20.79 -9.24 230.99
On 2026-04-21		 193.33
On 2026-05-12		 -16.31 212.79
WTD 210.96
On 2026-05-14		 193.33
On 2026-05-12		 -0.27 -0.13 210.96
On 2026-05-14		 197.97
On 2026-05-15		 -6.16 201.14
MTD 223.41
On 2026-05-01		 193.33
On 2026-05-12		 -15.90 -7.22 223.41
On 2026-05-01		 193.33
On 2026-05-12		 -13.47 204.67
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

204.23 -1.32 -0.64 1,200,224