XPO: XPO Logistics Inc.

As of Friday, May 22nd, 2026

$ 202.92

-0.65 -0.32%

Open: 205.05
High: 206.69
Low: 200.27
Volume: 1,136,262
Previous Close on Thursday, May 21st, 2026

$ 203.57

-7.16 -3.40%

Open: 208.52
High: 209.57
Low: 200.04
Volume: 1,253,495

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 205.05 206.69 200.27 202.92 1,136,262 -0.65 -0.32
2026-05-21 208.52 209.57 200.04 203.57 1,253,495 -7.16 -3.40
2026-05-20 204.94 211.64 202.32 210.73 1,432,414 +8.43 +4.17
2026-05-19 199.47 203.34 195.52 202.30 929,049 +1.84 +0.92
2026-05-18 203.51 204.93 199.21 200.46 1,039,444 -3.77 -1.85
2026-05-15 203.22 204.94 197.97 204.23 1,200,224 -1.32 -0.64
2026-05-14 199.46 210.96 195.63 205.55 1,846,770 +7.27 +3.67
2026-05-13 197.00 198.76 193.79 198.28 1,484,273 +2.26 +1.15
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 211.64
On 2026-05-20		 195.52
On 2026-05-19		 -1.31 -0.64 211.64
On 2026-05-20		 200.04
On 2026-05-21		 -5.48 204.00
10D 211.64
On 2026-05-20		 193.33
On 2026-05-12		 -1.58 -0.77 210.96
On 2026-05-14		 195.52
On 2026-05-19		 -7.32 202.57
20D 227.90
On 2026-04-29		 193.33
On 2026-05-12		 -20.76 -9.28 227.90
On 2026-04-29		 193.33
On 2026-05-12		 -15.17 207.51
WTD 211.64
On 2026-05-20		 195.52
On 2026-05-19		 -1.31 -0.64 211.64
On 2026-05-20		 200.04
On 2026-05-21		 -5.48 204.00
MTD 223.41
On 2026-05-01		 193.33
On 2026-05-12		 -17.21 -7.82 223.41
On 2026-05-01		 193.33
On 2026-05-12		 -13.47 204.46
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

202.92 -0.65 -0.32 1,136,262