XPO: XPO Logistics Inc.

As of Friday, September 25th, 2026

$ 173.17

-2.95 -1.67%

Open: 175.63
High: 176.97
Low: 172.18
Volume: 1,361,944
Previous Close on Thursday, September 24th, 2026

$ 176.12

-3.80 -2.11%

Open: 179.11
High: 182.08
Low: 175.68
Volume: 1,087,608

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-25 175.63 176.97 172.18 173.17 1,361,944 -2.95 -1.67
2026-09-24 179.11 182.08 175.68 176.12 1,087,608 -3.80 -2.11
2026-09-23 180.51 183.97 176.31 179.92 1,250,370 +2.25 +1.27
2026-09-22 176.06 180.86 175.74 177.67 947,473 +3.33 +1.91
2026-09-21 174.90 176.27 170.45 174.34 972,632 +0.09 +0.05
2026-09-18 175.13 175.83 172.00 174.25 1,797,478 -1.09 -0.62
2026-09-17 178.42 178.88 171.69 175.34 1,261,571 +0.93 +0.53
2026-09-16 174.87 176.74 171.59 174.41 1,435,996 -3.83 -2.15
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 183.97
On 2026-09-23		 170.45
On 2026-09-21		 -1.08 -0.62 183.97
On 2026-09-23		 172.18
On 2026-09-25		 -6.41 176.24
10D 183.97
On 2026-09-23		 170.45
On 2026-09-21		 -9.01 -4.95 183.97
On 2026-09-23		 172.18
On 2026-09-25		 -6.41 176.40
20D 196.56
On 2026-09-01		 170.45
On 2026-09-21		 -18.44 -9.62 196.56
On 2026-09-01		 170.45
On 2026-09-21		 -13.28 181.72
WTD 183.97
On 2026-09-23		 170.45
On 2026-09-21		 -1.08 -0.62 183.97
On 2026-09-23		 172.18
On 2026-09-25		 -6.41 176.24
MTD 196.56
On 2026-09-01		 170.45
On 2026-09-21		 -20.82 -10.73 196.56
On 2026-09-01		 170.45
On 2026-09-21		 -13.28 180.65
As of Friday, September 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.09 +7.31 +2.29 4,236,019
KO

The Coca-Cola Company

87.81 -0.29 -0.33 11,285,543
PFE

Pfizer Inc.

28.67 +0.26 +0.92 26,763,602
VZ

Verizon Communications Inc.

47.08 -0.24 -0.51 13,364,492
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,828.62 +478.64 +0.93 387,517,620
DJTA

Dow Jones Transportation Average

19,572.22 +94.51 +0.49 56,250,596
SPX

S&P 500 Index

7,743.41 +39.28 +0.51
OEX

S&P 100 Index

3,868.18 +20.50 +0.53
NDX

NASDAQ 100 Index

30,608.13 +129.28 +0.42
NYA

NYSE Composite Index

23,912.59 +96.09 +0.40
XAX

NYSE AMEX Composite Index

8,250.40 -64.32 -0.77
RUI

RUSSELL 1000 Index

4,207.83 +19.84 +0.47
RUT

Russell 2000 Index

2,837.55 +1.98 +0.07
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.60 -0.22 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.01 -0.34 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 -0.50 -2.71
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

173.17 -2.95 -1.67 1,361,944