XPO: XPO Logistics Inc.

As of Tuesday, December 30th, 2025

$ 137.69

-1.33 -0.96%

Open: 138.74
High: 139.42
Low: 137.20
Volume: 1,001,239
Previous Close on Monday, December 29th, 2025

$ 139.02

-2.30 -1.63%

Open: 140.75
High: 142.05
Low: 138.58
Volume: 623,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 138.74 139.42 137.20 137.69 1,001,239 -1.33 -0.96
2025-12-29 140.75 142.05 138.58 139.02 623,769 -2.30 -1.63
2025-12-26 140.32 142.09 140.15 141.32 613,881 +0.18 +0.13
2025-12-24 140.01 141.62 139.42 141.14 338,874 +1.05 +0.75
2025-12-23 140.78 142.08 139.04 140.09 1,132,295 -1.19 -0.84
2025-12-22 138.94 141.94 137.13 141.28 1,442,362 +2.76 +1.99
2025-12-19 139.61 140.63 134.61 138.52 3,060,864 -2.40 -1.70
2025-12-18 146.16 147.01 139.78 140.92 3,214,282 -4.18 -2.88
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 142.09
On 2025-12-26		 137.20
On 2025-12-30		 -3.59 -2.54 142.09
On 2025-12-26		 137.20
On 2025-12-30		 -3.44 139.85
10D 149.00
On 2025-12-16		 134.61
On 2025-12-19		 -8.99 -6.13 149.00
On 2025-12-16		 134.61
On 2025-12-19		 -9.66 141.32
20D 154.85
On 2025-12-11		 130.02
On 2025-12-02		 -5.74 -4.00 154.85
On 2025-12-11		 134.61
On 2025-12-19		 -13.07 142.60
WTD 142.05
On 2025-12-29		 137.20
On 2025-12-30		 -3.63 -2.57 142.05
On 2025-12-29		 137.20
On 2025-12-30		 -3.42 138.36
MTD 154.85
On 2025-12-11		 130.02
On 2025-12-02		 -5.74 -4.00 154.85
On 2025-12-11		 134.61
On 2025-12-19		 -13.07 142.60
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

137.69 -1.33 -0.96 1,001,239