XPO: XPO Logistics Inc.

As of Friday, May 1st, 2026

$ 215.28

-4.85 -2.20%

Open: 222.66
High: 223.41
Low: 211.45
Volume: 2,131,554
Previous Close on Thursday, April 30th, 2026

$ 220.13

+3.42 +1.58%

Open: 215.05
High: 221.64
Low: 213.56
Volume: 1,684,020

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 222.66 223.41 211.45 215.28 2,131,554 -4.85 -2.20
2026-04-30 215.05 221.64 213.56 220.13 1,684,020 +3.42 +1.58
2026-04-29 222.22 227.90 214.01 216.71 1,478,640 -5.30 -2.39
2026-04-28 221.82 223.11 219.60 222.01 1,226,506 +2.01 +0.91
2026-04-27 223.37 226.05 219.23 220.00 1,233,211 -3.68 -1.65
2026-04-24 224.21 226.38 220.51 223.68 730,801 -1.08 -0.48
2026-04-23 226.03 228.33 221.69 224.76 854,707 +3.64 +1.65
2026-04-22 230.87 230.87 220.23 221.12 949,684 -6.49 -2.85
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 227.90
On 2026-04-29		 211.45
On 2026-05-01		 -8.40 -3.76 227.90
On 2026-04-29		 211.45
On 2026-05-01		 -7.22 218.83
10D 230.99
On 2026-04-21		 211.45
On 2026-05-01		 -9.74 -4.33 230.99
On 2026-04-21		 211.45
On 2026-05-01		 -8.46 221.97
20D 231.46
On 2026-04-17		 196.64
On 2026-04-06		 14.76 7.36 231.46
On 2026-04-17		 211.45
On 2026-05-01		 -8.65 217.18
WTD 227.90
On 2026-04-29		 211.45
On 2026-05-01		 -8.40 -3.76 227.90
On 2026-04-29		 211.45
On 2026-05-01		 -7.22 218.83
MTD 223.41
On 2026-05-01		 211.45
On 2026-05-01		 -4.85 -2.20 -- -- -- 215.28
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

215.28 -4.85 -2.20 2,131,554