XPO: XPO Logistics Inc.

As of Tuesday, March 11th, 2025

$ 107.16

+0.90 +0.85%

Open: 106.06
High: 108.92
Low: 104.86
Volume: 2,250,323
Previous Close on Monday, March 10th, 2025

$ 106.26

-2.09 -1.93%

Open: 106.25
High: 107.41
Low: 103.31
Volume: 1,934,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 106.06 108.92 104.86 107.16 2,250,323 +0.90 +0.85
2025-03-10 106.25 107.41 103.31 106.26 1,934,542 -2.09 -1.93
2025-03-07 110.98 111.39 105.87 108.35 2,329,144 -2.71 -2.44
2025-03-06 112.65 115.09 110.44 111.06 1,458,896 -1.67 -1.48
2025-03-05 116.68 118.42 111.33 112.73 2,407,947 -4.07 -3.48
2025-03-04 116.95 119.68 112.99 116.80 1,840,824 -2.81 -2.35
2025-03-03 124.59 125.52 119.09 119.61 1,453,298 -3.35 -2.72
2025-02-28 120.00 124.73 120.00 122.96 1,190,438 +2.42 +2.01
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 118.42
On 2025-03-05		 103.31
On 2025-03-10		 -9.64 -8.25 118.42
On 2025-03-05		 103.31
On 2025-03-10		 -12.76 109.11
10D 125.52
On 2025-03-03		 103.31
On 2025-03-10		 -14.94 -12.24 125.52
On 2025-03-03		 103.31
On 2025-03-10		 -17.69 114.78
20D 148.73
On 2025-02-18		 103.31
On 2025-03-10		 -39.32 -26.84 148.73
On 2025-02-18		 103.31
On 2025-03-10		 -30.54 125.72
WTD 108.92
On 2025-03-11		 103.31
On 2025-03-10		 -1.19 -1.10 107.41
On 2025-03-10		 107.41
On 2025-03-10		 0.00 106.71
MTD 125.52
On 2025-03-03		 103.31
On 2025-03-10		 -15.80 -12.85 125.52
On 2025-03-03		 103.31
On 2025-03-10		 -17.69 111.71
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

107.16 +0.90 +0.85 2,250,323