XPO: XPO Logistics Inc.

As of Friday, October 9th, 2026

$ 183.47

+1.52 +0.84%

Open: 182.02
High: 184.03
Low: 179.65
Volume: 886,219
Previous Close on Thursday, October 8th, 2026

$ 181.95

+1.59 +0.88%

Open: 180.61
High: 184.26
Low: 180.51
Volume: 896,446

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 182.02 184.03 179.65 183.47 886,219 +1.52 +0.84
2026-10-08 180.61 184.26 180.51 181.95 896,446 +1.59 +0.88
2026-10-07 182.66 183.93 179.82 180.36 1,367,987 -3.13 -1.71
2026-10-06 184.58 185.90 182.41 183.49 1,090,302 +0.63 +0.34
2026-10-05 185.15 186.80 179.81 182.86 1,375,239 -3.23 -1.74
2026-10-02 182.63 189.32 182.63 186.09 1,358,542 +6.36 +3.54
2026-10-01 173.78 180.07 173.47 179.73 1,007,859 +3.75 +2.13
2026-09-30 177.50 178.32 174.38 175.98 848,267 -1.39 -0.78
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 186.80
On 2026-10-05		 179.65
On 2026-10-09		 -2.62 -1.41 186.80
On 2026-10-05		 179.65
On 2026-10-09		 -3.83 182.43
10D 189.32
On 2026-10-02		 171.39
On 2026-09-28		 10.30 5.95 189.32
On 2026-10-02		 179.65
On 2026-10-09		 -5.11 180.80
20D 189.32
On 2026-10-02		 170.45
On 2026-09-21		 1.29 0.71 183.97
On 2026-09-23		 171.39
On 2026-09-28		 -6.84 178.60
WTD 186.80
On 2026-10-05		 179.65
On 2026-10-09		 -2.62 -1.41 186.80
On 2026-10-05		 179.65
On 2026-10-09		 -3.83 182.43
MTD 189.32
On 2026-10-02		 173.47
On 2026-10-01		 7.49 4.26 189.32
On 2026-10-02		 179.65
On 2026-10-09		 -5.11 182.56
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

183.47 +1.52 +0.84 886,219