XPO: XPO Logistics Inc.

As of Monday, February 9th, 2026

$ 206.86

+3.25 +1.60%

Open: 205.93
High: 207.04
Low: 200.29
Volume: 2,054,220
Previous Close on Friday, February 6th, 2026

$ 203.61

+17.99 +9.69%

Open: 186.84
High: 204.13
Low: 185.99
Volume: 4,779,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 205.93 207.04 200.29 206.86 2,054,203 +3.25 +1.60
2026-02-06 186.84 204.13 185.99 203.61 4,779,671 +17.99 +9.69
2026-02-05 200.08 200.13 184.31 185.62 7,485,103 +6.08 +3.39
2026-02-04 171.76 180.39 170.15 179.54 4,669,370 +9.92 +5.85
2026-02-03 163.76 171.74 163.76 169.62 3,328,107 +6.56 +4.02
2026-02-02 147.80 163.15 146.76 163.06 2,844,814 +14.95 +10.09
2026-01-30 147.93 151.62 147.59 148.11 1,377,682 -2.80 -1.86
2026-01-29 149.94 151.58 147.80 150.91 1,206,518 +2.68 +1.81
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 207.04
On 2026-02-09		 163.76
On 2026-02-03		 43.80 26.86 171.74
On 2026-02-03		 171.74
On 2026-02-03		 0.00 189.05
10D 207.04
On 2026-02-09		 146.76
On 2026-02-02		 58.07 39.03 149.88
On 2026-01-27		 149.88
On 2026-01-27		 0.00 170.42
20D 207.04
On 2026-02-09		 142.51
On 2026-01-12		 60.13 40.98 155.95
On 2026-01-16		 143.10
On 2026-01-20		 -8.24 159.69
WTD 207.04
On 2026-02-09		 200.29
On 2026-02-09		 3.25 1.60 -- -- -- 206.86
MTD 207.04
On 2026-02-09		 146.76
On 2026-02-02		 58.75 39.67 163.15
On 2026-02-02		 163.15
On 2026-02-02		 0.00 184.72
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

206.86 +3.25 +1.60 2,054,220