XPO: XPO Logistics Inc.

As of Friday, April 10th, 2026

$ 212.74

+1.01 +0.48%

Open: 212.25
High: 214.56
Low: 210.78
Volume: 809,514
Previous Close on Thursday, April 9th, 2026

$ 211.73

+0.03 +0.01%

Open: 211.05
High: 216.92
Low: 211.05
Volume: 1,034,001

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 212.25 214.56 210.78 212.74 809,514 +1.01 +0.48
2026-04-09 211.05 216.92 211.05 211.73 1,034,001 +0.03 +0.01
2026-04-08 210.01 216.89 210.01 211.70 1,527,063 +11.39 +5.69
2026-04-07 202.81 205.92 199.95 200.31 1,617,314 -4.81 -2.34
2026-04-06 198.77 205.39 196.64 205.12 91,162 +4.60 +2.29
2026-04-02 194.77 207.51 193.96 200.52 1,154,663 +2.09 +1.05
2026-04-01 196.27 202.41 196.27 198.43 1,346,531 +3.88 +1.99
2026-03-31 190.24 196.32 187.20 194.55 1,010,304 +8.15 +4.37
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 216.92
On 2026-04-09		 196.64
On 2026-04-06		 12.22 6.09 216.92
On 2026-04-09		 210.78
On 2026-04-10		 -2.83 208.32
10D 216.92
On 2026-04-09		 184.00
On 2026-03-30		 21.35 11.16 207.51
On 2026-04-02		 196.64
On 2026-04-06		 -5.24 201.06
20D 216.92
On 2026-04-09		 178.98
On 2026-03-20		 29.93 16.37 193.66
On 2026-03-17		 178.98
On 2026-03-20		 -7.58 194.05
WTD 216.92
On 2026-04-09		 196.64
On 2026-04-06		 12.22 6.09 216.92
On 2026-04-09		 210.78
On 2026-04-10		 -2.83 208.32
MTD 216.92
On 2026-04-09		 193.96
On 2026-04-02		 18.19 9.35 207.51
On 2026-04-02		 196.64
On 2026-04-06		 -5.24 205.79
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
XPO

XPO Logistics Inc.

212.74 +1.01 +0.48 809,514