XPO: XPO Logistics Inc.

As of Thursday, July 3rd, 2025

$ 132.13

-0.37 -0.28%

Open: 133.61
High: 134.38
Low: 131.11
Volume: 535,734
Previous Close on Wednesday, July 2nd, 2025

$ 132.50

+3.04 +2.35%

Open: 129.61
High: 132.74
Low: 128.38
Volume: 985,763

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 133.61 134.38 131.11 132.13 535,734 -0.37 -0.28
2025-07-02 129.61 132.74 128.38 132.50 985,763 +3.04 +2.35
2025-07-01 125.85 131.97 125.40 129.46 1,274,030 +3.17 +2.51
2025-06-30 127.67 128.29 125.73 126.29 1,353,716 -1.19 -0.93
2025-06-27 124.48 128.28 123.70 127.48 4,359,901 +3.31 +2.67
2025-06-26 124.98 124.99 123.17 124.17 1,288,465 +0.14 +0.11
2025-06-25 125.96 125.97 123.44 124.03 833,906 -1.90 -1.51
2025-06-24 126.25 128.13 125.12 125.93 1,676,810 +1.50 +1.21
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 134.38
On 2025-07-03		 123.70
On 2025-06-27		 7.96 6.41 128.28
On 2025-06-27		 128.28
On 2025-06-27		 0.00 129.57
10D 134.38
On 2025-07-03		 118.51
On 2025-06-23		 11.51 9.54 128.13
On 2025-06-24		 123.17
On 2025-06-26		 -3.87 126.63
20D 134.38
On 2025-07-03		 114.28
On 2025-06-05		 17.20 14.97 124.92
On 2025-06-11		 118.63
On 2025-06-12		 -5.04 123.54
WTD 134.38
On 2025-07-03		 125.40
On 2025-07-01		 4.65 3.65 128.29
On 2025-06-30		 128.29
On 2025-06-30		 0.00 130.10
MTD 134.38
On 2025-07-03		 125.40
On 2025-07-01		 5.84 4.62 131.97
On 2025-07-01		 131.97
On 2025-07-01		 0.00 131.36
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

132.13 -0.37 -0.28 535,734