XPO: XPO Logistics Inc.

As of Friday, September 18th, 2026

$ 174.25

-1.09 -0.62%

Open: 175.13
High: 175.83
Low: 172.00
Volume: 1,797,478
Previous Close on Thursday, September 17th, 2026

$ 175.34

+0.93 +0.53%

Open: 178.42
High: 178.88
Low: 171.69
Volume: 1,261,571

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 175.13 175.83 172.00 174.25 1,797,478 -1.09 -0.62
2026-09-17 178.42 178.88 171.69 175.34 1,261,571 +0.93 +0.53
2026-09-16 174.87 176.74 171.59 174.41 1,435,996 -3.83 -2.15
2026-09-15 181.02 182.09 177.03 178.24 1,023,816 -2.25 -1.25
2026-09-14 178.52 181.05 176.68 180.49 1,006,570 -1.69 -0.93
2026-09-11 184.52 186.98 179.90 182.18 731,382 -0.16 -0.09
2026-09-10 185.75 188.18 181.56 182.34 752,968 -1.91 -1.04
2026-09-09 188.21 190.60 183.90 184.25 1,252,919 -5.81 -3.06
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 182.09
On 2026-09-15		 171.59
On 2026-09-16		 -7.93 -4.35 182.09
On 2026-09-15		 171.59
On 2026-09-16		 -5.76 176.55
10D 195.90
On 2026-09-08		 171.59
On 2026-09-16		 -10.55 -5.71 195.90
On 2026-09-08		 171.59
On 2026-09-16		 -12.41 181.47
20D 201.27
On 2026-08-21		 171.59
On 2026-09-16		 -22.59 -11.48 201.27
On 2026-08-21		 171.59
On 2026-09-16		 -14.74 185.94
WTD 182.09
On 2026-09-15		 171.59
On 2026-09-16		 -7.93 -4.35 182.09
On 2026-09-15		 171.59
On 2026-09-16		 -5.76 176.55
MTD 196.56
On 2026-09-01		 171.59
On 2026-09-16		 -19.74 -10.18 196.56
On 2026-09-01		 171.59
On 2026-09-16		 -12.70 182.35
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
MOO

VanEck Vectors Agribusiness ETF

84.64 -1.59 -1.84 312,486
NEM

Newmont Mining Corporation

123.41 -0.98 -0.79 21,486,420
XPO

XPO Logistics Inc.

174.25 -1.09 -0.62 1,797,478