XPO: XPO Logistics Inc.

As of Thursday, May 14th, 2026

$ 205.55

+7.27 +3.67%

Open: 199.46
High: 210.96
Low: 195.63
Volume: 1,846,770
Previous Close on Wednesday, May 13th, 2026

$ 198.28

+2.26 +1.15%

Open: 197.00
High: 198.76
Low: 193.79
Volume: 1,484,273

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 199.46 210.96 195.63 205.55 1,846,770 +7.27 +3.67
2026-05-13 197.00 198.76 193.79 198.28 1,484,273 +2.26 +1.15
2026-05-12 200.00 202.56 193.33 196.02 1,868,415 -5.58 -2.77
2026-05-11 204.51 204.55 200.63 201.60 833,638 -2.90 -1.42
2026-05-08 208.48 208.48 202.60 204.50 1,238,444 -2.38 -1.15
2026-05-07 213.73 214.84 205.13 206.88 1,303,271 -4.70 -2.22
2026-05-06 211.90 215.29 209.22 211.58 1,322,516 +4.03 +1.94
2026-05-05 201.75 208.85 201.75 207.55 1,182,062 +7.60 +3.80
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 210.96
On 2026-05-14		 193.33
On 2026-05-12		 -1.33 -0.64 208.48
On 2026-05-08		 193.33
On 2026-05-12		 -7.27 201.19
10D 223.41
On 2026-05-01		 193.33
On 2026-05-12		 -14.58 -6.62 223.41
On 2026-05-01		 193.33
On 2026-05-12		 -13.47 204.72
20D 231.46
On 2026-04-17		 193.33
On 2026-05-12		 -16.57 -7.46 231.46
On 2026-04-17		 193.33
On 2026-05-12		 -16.48 213.83
WTD 210.96
On 2026-05-14		 193.33
On 2026-05-12		 1.05 0.51 204.55
On 2026-05-11		 193.33
On 2026-05-12		 -5.49 200.36
MTD 223.41
On 2026-05-01		 193.33
On 2026-05-12		 -14.58 -6.62 223.41
On 2026-05-01		 193.33
On 2026-05-12		 -13.47 204.72
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

205.55 +7.27 +3.67 1,846,770