XPO: XPO Logistics Inc.

As of Friday, August 8th, 2025

$ 120.22

-0.16 -0.13%

Open: 120.74
High: 122.00
Low: 118.75
Volume: 921,348
Previous Close on Thursday, August 7th, 2025

$ 120.38

-2.67 -2.17%

Open: 124.38
High: 124.52
Low: 119.57
Volume: 1,041,348

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 120.74 122.00 118.75 120.22 921,348 -0.16 -0.13
2025-08-07 124.38 124.52 119.57 120.38 1,041,348 -2.67 -2.17
2025-08-06 120.67 123.13 119.60 123.05 845,652 +2.63 +2.18
2025-08-05 119.56 120.69 116.68 120.42 1,062,278 +0.93 +0.78
2025-08-04 119.37 120.02 118.26 119.49 1,303,460 +0.70 +0.59
2025-08-01 120.74 120.91 118.26 118.79 2,046,588 -1.50 -1.25
2025-07-31 130.00 130.19 119.52 120.29 3,810,590 -12.00 -9.07
2025-07-30 133.99 134.71 130.69 132.29 1,826,306 -2.17 -1.61
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 124.52
On 2025-08-07		 116.68
On 2025-08-05		 1.43 1.20 124.52
On 2025-08-07		 118.75
On 2025-08-08		 -4.63 120.71
10D 138.58
On 2025-07-28		 116.68
On 2025-08-05		 -18.09 -13.08 138.58
On 2025-07-28		 116.68
On 2025-08-05		 -15.80 124.51
20D 141.57
On 2025-07-25		 116.68
On 2025-08-05		 -12.13 -9.17 141.57
On 2025-07-25		 116.68
On 2025-08-05		 -17.58 128.24
WTD 124.52
On 2025-08-07		 116.68
On 2025-08-05		 1.43 1.20 124.52
On 2025-08-07		 118.75
On 2025-08-08		 -4.63 120.71
MTD 124.52
On 2025-08-07		 116.68
On 2025-08-05		 -0.07 -0.06 124.52
On 2025-08-07		 118.75
On 2025-08-08		 -4.63 120.39
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

120.22 -0.16 -0.13 921,348