XPO: XPO Logistics Inc.

As of Tuesday, August 11th, 2026

$ 203.40

+2.92 +1.46%

Open: 200.93
High: 204.65
Low: 198.48
Volume: 684,679
Previous Close on Monday, August 10th, 2026

$ 200.48

-2.10 -1.04%

Open: 199.91
High: 204.06
Low: 199.50
Volume: 651,414

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 200.93 204.65 198.48 203.40 684,679 +2.92 +1.46
2026-08-10 199.91 204.06 199.50 200.48 651,414 -2.10 -1.04
2026-08-07 197.23 202.70 196.44 202.58 787,867 +6.23 +3.17
2026-08-06 200.04 202.00 196.21 196.35 785,209 -3.83 -1.91
2026-08-05 203.06 205.04 199.76 200.18 724,432 -3.11 -1.53
2026-08-04 198.00 203.58 197.67 203.29 1,037,624 +6.28 +3.19
2026-08-03 199.89 202.13 194.01 197.01 897,913 -3.96 -1.97
2026-07-31 202.85 205.75 197.78 200.97 1,110,220 +1.71 +0.86
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 205.04
On 2026-08-05		 196.21
On 2026-08-06		 0.11 0.05 205.04
On 2026-08-05		 196.21
On 2026-08-06		 -4.31 200.60
10D 207.73
On 2026-07-30		 193.96
On 2026-07-30		 -1.33 -0.65 207.73
On 2026-07-30		 194.01
On 2026-08-03		 -6.60 200.29
20D 220.49
On 2026-07-17		 193.96
On 2026-07-30		 -6.57 -3.13 220.49
On 2026-07-17		 193.96
On 2026-07-30		 -12.03 206.06
WTD 204.65
On 2026-08-11		 198.48
On 2026-08-11		 0.82 0.40 204.06
On 2026-08-10		 204.06
On 2026-08-10		 0.00 201.94
MTD 205.04
On 2026-08-05		 194.01
On 2026-08-03		 2.43 1.21 205.04
On 2026-08-05		 196.21
On 2026-08-06		 -4.31 200.47
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

203.40 +2.92 +1.46 684,679