XPO: XPO Logistics Inc.

As of Thursday, July 10th, 2025

$ 133.94

+1.81 +1.37%

Open: 132.49
High: 136.24
Low: 131.64
Volume: 906,341
Previous Close on Wednesday, July 9th, 2025

$ 132.13

-0.13 -0.10%

Open: 131.86
High: 133.16
Low: 130.22
Volume: 672,413
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-10 132.49 136.24 131.64 133.94 906,341 +1.81 +1.37
2025-07-09 131.86 133.16 130.22 132.13 672,413 -0.13 -0.10
2025-07-08 130.64 133.30 129.15 132.26 1,118,975 +2.57 +1.98
2025-07-07 130.84 132.67 127.91 129.69 1,215,416 -2.44 -1.85
2025-07-03 133.61 134.38 131.11 132.13 535,734 -0.37 -0.28
2025-07-02 129.61 132.74 128.38 132.50 985,763 +3.04 +2.35
2025-07-01 125.85 131.97 125.40 129.46 1,274,030 +3.17 +2.51
2025-06-30 127.67 128.29 125.73 126.29 1,353,716 -1.19 -0.93

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 136.24
On 2025-07-10
127.91
On 2025-07-07
1.44 1.09 134.38
On 2025-07-03
127.91
On 2025-07-07
-4.81 132.03
10D 136.24
On 2025-07-10
123.17
On 2025-06-26
9.91 7.99 134.38
On 2025-07-03
127.91
On 2025-07-07
-4.81 130.01
20D 136.24
On 2025-07-10
118.51
On 2025-06-23
10.41 8.43 134.38
On 2025-07-03
127.91
On 2025-07-07
-4.81 126.03
WTD 136.24
On 2025-07-10
127.91
On 2025-07-07
1.81 1.37 133.30
On 2025-07-08
130.22
On 2025-07-09
-2.31 132.01
MTD 136.24
On 2025-07-10
125.40
On 2025-07-01
7.65 6.06 134.38
On 2025-07-03
127.91
On 2025-07-07
-4.81 131.73
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

133.94 +1.81 +1.37 906,341