XPO: XPO Logistics Inc.

As of Friday, August 22nd, 2025

$ 137.40

+9.48 +7.41%

Open: 128.27
High: 138.00
Low: 126.43
Volume: 1,985,286
Previous Close on Thursday, August 21st, 2025

$ 127.92

+1.25 +0.99%

Open: 125.85
High: 128.17
Low: 125.06
Volume: 850,201

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 128.27 138.00 126.43 137.40 1,985,286 +9.48 +7.41
2025-08-21 125.85 128.17 125.06 127.92 850,201 +1.25 +0.99
2025-08-20 130.67 130.75 125.83 126.67 1,183,541 -4.77 -3.63
2025-08-19 128.60 133.14 128.12 131.44 1,138,301 +3.56 +2.78
2025-08-18 127.59 128.63 126.80 127.88 1,221,348 +0.48 +0.38
2025-08-15 129.02 129.94 126.90 127.40 970,248 -1.28 -0.99
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
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 138.00
On 2025-08-22		 125.06
On 2025-08-21		 10.00 7.85 133.14
On 2025-08-19		 125.06
On 2025-08-21		 -6.07 130.26
10D 138.00
On 2025-08-22		 117.98
On 2025-08-11		 17.18 14.29 133.14
On 2025-08-19		 125.06
On 2025-08-21		 -6.07 128.33
20D 138.58
On 2025-07-28		 116.68
On 2025-08-05		 -0.91 -0.66 138.58
On 2025-07-28		 116.68
On 2025-08-05		 -15.80 126.42
WTD 138.00
On 2025-08-22		 125.06
On 2025-08-21		 10.00 7.85 133.14
On 2025-08-19		 125.06
On 2025-08-21		 -6.07 130.26
MTD 138.00
On 2025-08-22		 116.68
On 2025-08-05		 17.11 14.22 133.14
On 2025-08-19		 125.06
On 2025-08-21		 -6.07 125.35
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

221.22 +9.21 +4.34 4,134,904
LNT

Alliant Energy Corporation

66.97 +0.86 +1.30 2,248,078
CWEN_A

Clearway Energy Inc.

28.28 +0.32 +1.14 201,486
FAS

Direxion Daily Financial Bull 3X Shares

176.32 +8.29 +4.93 837,461
XPO

XPO Logistics Inc.

137.40 +9.48 +7.41 1,985,286