XPO: XPO Logistics Inc.

As of Monday, August 31st, 2026

$ 193.99

+5.43 +2.88%

Open: 188.56
High: 194.87
Low: 188.56
Volume: 1,273,566
Previous Close on Friday, August 28th, 2026

$ 188.56

-3.05 -1.59%

Open: 191.83
High: 194.23
Low: 186.54
Volume: 63,837

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 188.56 194.87 188.56 193.99 1,266,898 +5.43 +2.88
2026-08-28 191.83 194.23 186.54 188.56 63,837 -3.05 -1.59
2026-08-27 191.56 194.16 190.61 191.61 506,995 -0.85 -0.44
2026-08-26 191.88 194.88 190.99 192.46 710,513 +0.53 +0.28
2026-08-25 194.60 195.37 191.83 191.93 624,389 -0.06 -0.03
2026-08-24 198.92 199.94 189.00 191.99 96,063 -5.75 -2.91
2026-08-21 199.52 201.27 195.60 197.74 79,302 +0.90 +0.46
2026-08-20 195.53 197.95 194.00 196.84 656,938 -0.59 -0.30
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 195.37
On 2026-08-25		 186.54
On 2026-08-28		 2.00 1.04 195.37
On 2026-08-25		 186.54
On 2026-08-28		 -4.52 191.71
10D 209.98
On 2026-08-18		 186.54
On 2026-08-28		 -17.00 -8.06 209.98
On 2026-08-18		 186.54
On 2026-08-28		 -11.17 194.53
20D 215.00
On 2026-08-13		 186.54
On 2026-08-28		 -3.02 -1.53 215.00
On 2026-08-13		 186.54
On 2026-08-28		 -13.24 199.68
WTD 194.87
On 2026-08-31		 188.56
On 2026-08-31		 5.43 2.88 -- -- -- 193.99
MTD 215.00
On 2026-08-13		 186.54
On 2026-08-28		 -6.98 -3.47 215.00
On 2026-08-13		 186.54
On 2026-08-28		 -13.24 199.55
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
MAA

Mid-America Apartment Communities Inc.

128.85 -0.76 -0.59 1,101,621
BCC

Boise Cascade Company

78.01 -0.74 -0.94 339,895
XPO

XPO Logistics Inc.

193.99 +5.43 +2.88 1,273,566