XPO: XPO Logistics Inc.

As of Friday, March 20th, 2026

$ 181.85

-5.52 -2.95%

Open: 188.02
High: 188.97
Low: 178.98
Volume: 2,292,225
Previous Close on Thursday, March 19th, 2026

$ 187.37

-2.35 -1.24%

Open: 183.29
High: 187.63
Low: 182.19
Volume: 1,375,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 188.02 188.97 178.98 181.85 2,292,225 -5.52 -2.95
2026-03-19 183.29 187.63 182.19 187.37 1,375,799 -2.35 -1.24
2026-03-18 188.12 193.11 188.03 189.72 1,146,698 +1.37 +0.73
2026-03-17 188.16 193.66 185.79 188.35 1,177,302 +3.07 +1.66
2026-03-16 184.69 187.69 183.86 185.28 815,317 +3.57 +1.96
2026-03-13 185.55 188.02 179.67 181.71 1,038,998 -1.10 -0.60
2026-03-12 189.64 195.02 182.03 182.81 1,456,641 -11.09 -5.72
2026-03-11 193.28 194.31 184.10 193.90 1,290,673 -0.78 -0.40
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 193.66
On 2026-03-17		 178.98
On 2026-03-20		 0.14 0.08 193.66
On 2026-03-17		 178.98
On 2026-03-20		 -7.58 186.51
10D 199.89
On 2026-03-10		 177.56
On 2026-03-09		 -6.80 -3.60 199.89
On 2026-03-10		 178.98
On 2026-03-20		 -10.46 188.00
20D 220.50
On 2026-03-04		 177.56
On 2026-03-09		 -28.02 -13.35 220.50
On 2026-03-04		 177.56
On 2026-03-09		 -19.47 196.98
WTD 193.66
On 2026-03-17		 178.98
On 2026-03-20		 0.14 0.08 193.66
On 2026-03-17		 178.98
On 2026-03-20		 -7.58 186.51
MTD 220.50
On 2026-03-04		 177.56
On 2026-03-09		 -28.62 -13.60 220.50
On 2026-03-04		 177.56
On 2026-03-09		 -19.47 194.66
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

181.85 -5.52 -2.95 2,292,225