XPO: XPO Logistics Inc.

As of Thursday, June 11th, 2026

$ 227.65

+11.39 +5.27%

Open: 219.32
High: 228.38
Low: 217.92
Volume: 855,084
Previous Close on Wednesday, June 10th, 2026

$ 216.26

-11.32 -4.97%

Open: 211.70
High: 221.85
Low: 208.35
Volume: 2,283,776

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 219.32 228.38 217.92 227.65 855,084 +11.39 +5.27
2026-06-10 211.70 221.85 208.35 216.26 2,283,776 -11.32 -4.97
2026-06-09 227.34 232.00 216.50 227.58 1,357,236 +2.92 +1.30
2026-06-08 220.51 227.85 219.10 224.66 744,706 +5.72 +2.61
2026-06-05 218.60 224.89 216.95 218.94 1,034,234 -0.32 -0.15
2026-06-04 221.39 221.99 210.62 219.26 1,988,504 +0.57 +0.26
2026-06-03 216.32 222.00 213.12 218.69 962,972 +1.75 +0.81
2026-06-02 218.99 220.32 214.68 216.94 89,299 -4.27 -1.93
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 232.00
On 2026-06-09		 208.35
On 2026-06-10		 8.39 3.83 232.00
On 2026-06-09		 208.35
On 2026-06-10		 -10.19 223.02
10D 232.00
On 2026-06-09		 208.35
On 2026-06-10		 13.62 6.36 232.00
On 2026-06-09		 208.35
On 2026-06-10		 -10.19 220.54
20D 232.00
On 2026-06-09		 195.52
On 2026-05-19		 29.37 14.81 232.00
On 2026-06-09		 208.35
On 2026-06-10		 -10.19 213.65
WTD 232.00
On 2026-06-09		 208.35
On 2026-06-10		 8.71 3.98 232.00
On 2026-06-09		 208.35
On 2026-06-10		 -10.19 224.04
MTD 232.00
On 2026-06-09		 208.35
On 2026-06-10		 13.40 6.25 232.00
On 2026-06-09		 208.35
On 2026-06-10		 -10.19 221.24
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

227.65 +11.39 +5.27 855,084