XPO: XPO Logistics Inc.

As of Friday, September 19th, 2025

$ 130.94

-0.70 -0.53%

Open: 131.70
High: 131.86
Low: 129.45
Volume: 1,174,062
Previous Close on Thursday, September 18th, 2025

$ 131.64

+1.91 +1.47%

Open: 131.49
High: 135.44
Low: 130.22
Volume: 916,393

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 131.70 131.86 129.45 130.94 1,174,062 -0.70 -0.53
2025-09-18 131.49 135.44 130.22 131.64 916,393 +1.91 +1.47
2025-09-17 134.46 137.20 129.38 129.73 1,798,310 -5.67 -4.19
2025-09-16 134.02 135.55 132.58 135.40 808,523 +1.48 +1.11
2025-09-15 130.60 134.97 129.76 133.92 1,270,616 +3.73 +2.87
2025-09-12 133.56 134.20 130.13 130.19 713,559 -4.21 -3.13
2025-09-11 131.01 135.76 130.93 134.40 813,065 +4.11 +3.15
2025-09-10 131.28 131.99 128.13 130.29 752,545 -0.29 -0.22
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 137.20
On 2025-09-17		 129.38
On 2025-09-17		 0.75 0.58 137.20
On 2025-09-17		 129.45
On 2025-09-19		 -5.65 132.33
10D 137.20
On 2025-09-17		 128.13
On 2025-09-10		 0.03 0.02 137.20
On 2025-09-17		 129.45
On 2025-09-19		 -5.65 131.97
20D 138.00
On 2025-08-22		 123.90
On 2025-09-04		 3.02 2.36 138.00
On 2025-08-22		 123.90
On 2025-09-04		 -10.22 131.73
WTD 137.20
On 2025-09-17		 129.38
On 2025-09-17		 0.75 0.58 137.20
On 2025-09-17		 129.45
On 2025-09-19		 -5.65 132.33
MTD 137.20
On 2025-09-17		 123.90
On 2025-09-04		 1.24 0.96 137.20
On 2025-09-17		 129.45
On 2025-09-19		 -5.65 131.02
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
OVV

Ovintiv Inc.

41.25 -0.75 -1.79 5,136,608
AEE

Ameren Corporation

99.13 +0.47 +0.48 2,010,017
LOW

Lowe's

265.20 -2.37 -0.89 4,078,920
TTC

The Toro Company

78.24 -1.70 -2.13 1,251,402
XPO

XPO Logistics Inc.

130.94 -0.70 -0.53 1,174,062