XPO: XPO Logistics Inc.

As of Wednesday, July 1st, 2026

$ 207.06

+1.77 +0.86%

Open: 206.10
High: 208.98
Low: 200.41
Volume: 1,049,743
Previous Close on Tuesday, June 30th, 2026

$ 205.29

-0.85 -0.41%

Open: 206.86
High: 207.97
Low: 201.46
Volume: 1,143,721

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 206.10 208.98 200.41 207.06 1,049,743 +1.77 +0.86
2026-06-30 206.86 207.97 201.46 205.29 1,143,721 -0.85 -0.41
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
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 208.98
On 2026-07-01		 199.90
On 2026-06-25		 10.23 5.20 207.80
On 2026-06-25		 200.00
On 2026-06-26		 -3.75 204.59
10D 214.79
On 2026-06-17		 195.85
On 2026-06-24		 -7.21 -3.36 214.79
On 2026-06-17		 195.85
On 2026-06-24		 -8.82 202.15
20D 232.05
On 2026-06-12		 195.85
On 2026-06-24		 -9.88 -4.55 232.05
On 2026-06-12		 195.85
On 2026-06-24		 -15.60 211.89
WTD 208.98
On 2026-07-01		 200.41
On 2026-07-01		 5.60 2.78 206.86
On 2026-06-29		 206.86
On 2026-06-29		 0.00 206.16
MTD 208.98
On 2026-07-01		 200.41
On 2026-07-01		 1.77 0.86 -- -- -- 207.06
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

207.06 +1.77 +0.86 1,049,743