XPO: XPO Logistics Inc.

As of Monday, June 29th, 2026

$ 206.14

+4.68 +2.32%

Open: 200.85
High: 206.86
Low: 200.44
Volume: 1,441,165
Previous Close on Friday, June 26th, 2026

$ 201.46

-1.56 -0.77%

Open: 202.13
High: 203.97
Low: 200.00
Volume: 3,212,840

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-29 200.85 206.86 200.44 206.14 1,441,007 +4.68 +2.32
2026-06-26 202.13 203.97 200.00 201.46 3,212,840 -1.56 -0.77
2026-06-25 199.92 207.80 199.90 203.02 1,661,057 +6.19 +3.14
2026-06-24 199.26 201.49 195.85 196.83 1,207,391 -2.39 -1.20
2026-06-23 200.06 202.53 198.42 199.22 1,449,407 -1.97 -0.98
2026-06-22 199.16 204.46 197.64 201.19 1,833,965 +1.69 +0.85
2026-06-18 204.17 206.99 199.37 199.50 2,681,176 -2.29 -1.13
2026-06-17 214.57 214.79 200.13 201.79 2,019,415 -12.48 -5.82
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 207.80
On 2026-06-25		 195.85
On 2026-06-24		 4.95 2.46 207.80
On 2026-06-25		 200.00
On 2026-06-26		 -3.75 201.33
10D 231.01
On 2026-06-15		 195.85
On 2026-06-24		 -22.19 -9.72 231.01
On 2026-06-15		 195.85
On 2026-06-24		 -15.22 204.42
20D 232.05
On 2026-06-12		 195.85
On 2026-06-24		 -8.11 -3.79 232.05
On 2026-06-12		 195.85
On 2026-06-24		 -15.60 213.18
WTD 206.86
On 2026-06-29		 200.44
On 2026-06-29		 4.68 2.32 -- -- -- 206.14
MTD 232.05
On 2026-06-12		 195.85
On 2026-06-24		 -8.11 -3.79 232.05
On 2026-06-12		 195.85
On 2026-06-24		 -15.60 213.18
As of Monday, June 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

373.71 +4.71 +1.28 5,070,295
KO

The Coca-Cola Company

82.65 +0.02 +0.02 14,458,121
PFE

Pfizer Inc.

24.37 +0.08 +0.33 46,147,517
VZ

Verizon Communications Inc.

44.10 -2.44 -5.24 53,783,435
VIX

CBOE Volatility Index

17.65 -0.76 -4.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,182.74 +306.63 +0.59 580,377,613
DJTA

Dow Jones Transportation Average

21,924.99 +99.16 +0.45 75,798,508
SPX

S&P 500 Index

7,440.43 +86.41 +1.18
OEX

S&P 100 Index

3,636.08 +46.88 +1.31
NDX

NASDAQ 100 Index

29,774.75 +656.51 +2.25
NYA

NYSE Composite Index

23,802.71 +113.47 +0.48
XAX

NYSE AMEX Composite Index

7,801.94 -18.05 -0.23
RUI

RUSSELL 1000 Index

4,061.83 +48.02 +1.20
RUT

Russell 2000 Index

3,010.42 +0.33 +0.01
RUA

Russell 3000 Index

4,246.47 +48.04 +1.14
VIX

CBOE Volatility Index

17.65 -0.76 -4.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.29 -1.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.80 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.53 -0.60 -2.98
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

206.14 +4.68 +2.32 1,441,165