XPO: XPO Logistics Inc.

As of Thursday, October 30th, 2025

$ 135.97

+11.22 +8.99%

Open: 133.60
High: 141.34
Low: 132.66
Volume: 2,882,074
Previous Close on Wednesday, October 29th, 2025

$ 124.75

+1.09 +0.88%

Open: 124.02
High: 128.59
Low: 121.48
Volume: 2,885,560
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 133.60 141.34 132.66 135.97 2,882,049 +11.22 +8.99
2025-10-29 124.02 128.59 121.48 124.75 2,885,560 +1.09 +0.88
2025-10-28 126.62 126.62 122.91 123.66 1,961,333 -1.59 -1.27
2025-10-27 127.15 127.42 124.49 125.25 1,062,840 -0.52 -0.41
2025-10-24 126.51 129.37 125.69 125.77 1,109,863 +0.32 +0.26
2025-10-23 130.21 130.21 124.49 125.45 1,356,337 -5.80 -4.42
2025-10-22 135.16 136.63 131.13 131.25 1,432,493 -4.75 -3.49
2025-10-21 132.46 137.33 131.86 136.00 1,103,500 +2.21 +1.65

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 141.34
On 2025-10-30
121.48
On 2025-10-29
10.52 8.39 129.37
On 2025-10-24
121.48
On 2025-10-29
-6.10 127.08
10D 141.34
On 2025-10-30
121.48
On 2025-10-29
4.89 3.73 137.33
On 2025-10-21
121.48
On 2025-10-29
-11.54 129.18
20D 141.34
On 2025-10-30
121.48
On 2025-10-29
9.13 7.20 140.42
On 2025-10-10
121.48
On 2025-10-29
-13.49 130.45
WTD 141.34
On 2025-10-30
121.48
On 2025-10-29
10.20 8.11 127.42
On 2025-10-27
122.91
On 2025-10-28
-3.54 127.41
MTD 141.34
On 2025-10-30
121.48
On 2025-10-29
6.70 5.18 140.42
On 2025-10-10
121.48
On 2025-10-29
-13.49 130.12
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
CWEN_A

Clearway Energy Inc.

29.80 +0.01 +0.03 305,416
AEE

Ameren Corporation

102.73 +0.45 +0.44 1,432,692
LOW

Lowe's

239.82 +1.33 +0.56 2,055,756
FOXF

Fox Factory Holding Corp.

22.02 -0.33 -1.48 762,997
XPO

XPO Logistics Inc.

135.97 +11.22 +8.99 2,882,074