XPO: XPO Logistics Inc.

As of Wednesday, April 16th, 2025

$ 93.49

-2.29 -2.39%

Open: 94.03
High: 95.50
Low: 92.15
Volume: 1,507,248
Previous Close on Tuesday, April 15th, 2025

$ 95.78

-1.68 -1.72%

Open: 97.25
High: 97.94
Low: 94.62
Volume: 1,204,042

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 94.03 95.50 92.15 93.49 1,507,248 -2.29 -2.39
2025-04-15 97.25 97.94 94.62 95.78 1,204,042 -1.68 -1.72
2025-04-14 96.08 97.96 94.11 97.46 1,685,306 +3.68 +3.92
2025-04-11 96.37 96.37 88.50 93.78 2,098,766 -3.51 -3.61
2025-04-10 100.93 101.62 93.19 97.29 2,589,426 -8.27 -7.83
2025-04-09 90.68 110.19 87.24 105.56 5,487,173 +14.10 +15.42
2025-04-08 96.22 97.77 89.17 91.46 2,266,708 -0.59 -0.64
2025-04-07 87.96 100.18 86.45 92.05 2,321,859 +0.50 +0.55
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 101.62
On 2025-04-10		 88.50
On 2025-04-11		 -12.07 -11.43 101.62
On 2025-04-10		 88.50
On 2025-04-11		 -12.91 95.56
10D 110.19
On 2025-04-09		 85.06
On 2025-04-04		 -17.82 -16.01 110.19
On 2025-04-09		 88.50
On 2025-04-11		 -19.68 95.44
20D 114.88
On 2025-03-27		 85.06
On 2025-04-04		 -18.03 -16.17 114.88
On 2025-03-27		 85.06
On 2025-04-04		 -25.96 102.69
WTD 97.96
On 2025-04-14		 92.15
On 2025-04-16		 -0.29 -0.31 97.96
On 2025-04-14		 92.15
On 2025-04-16		 -5.93 95.58
MTD 112.24
On 2025-04-02		 85.06
On 2025-04-04		 -14.09 -13.10 112.24
On 2025-04-02		 85.06
On 2025-04-04		 -24.22 97.91
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
GGG

Graco Inc.

78.42 -0.80 -1.01 843,091
XPO

XPO Logistics Inc.

93.49 -2.29 -2.39 1,507,248