5 DAY PERFORMANCE
-10.06%
1 MONTH PERFORMANCE
-7.79%
3 MONTH PERFORMANCE
-1.34%
6 MONTH PERFORMANCE
+4.06%
YEAR-TO-DATE PERFORMANCE
-1.99%
1 YEAR PERFORMANCE
-16.92%
XPO Logistics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $143.92 | $146.10 (1.51%) | $148.14 | $143.03 | 580.45 K | $17.27 B |
| 12/09/2025 | $140.39 | $142.74 (1.67%) | $143.45 | $139.77 | 1.47 M | $16.84 B |
| 12/08/2025 | $142.32 | $140.83 (-1.05%) | $143.23 | $139.25 | 1.46 M | $16.62 B |
| 12/05/2025 | $140.69 | $142.92 (1.59%) | $144.29 | $140.08 | 1.26 M | $16.86 B |
| 12/04/2025 | $139.66 | $140.85 (0.85%) | $142.22 | $139.07 | 873.50 K | $16.62 B |
| 12/03/2025 | $135.34 | $139.76 (3.27%) | $142.64 | $135.01 | 1.67 M | $16.49 B |
| 12/02/2025 | $136.38 | $135.35 (-0.76%) | $137.87 | $130.01 | 3.74 M | $15.97 B |
| 12/01/2025 | $141.00 | $143.43 (1.72%) | $146.32 | $140.91 | 1.51 M | $16.92 B |
| 11/28/2025 | $142.00 | $142.06 (0.04%) | $143.36 | $141.46 | 434.00 K | $16.76 B |
| 11/26/2025 | $140.11 | $141.73 (1.16%) | $143.10 | $139.49 | 1.32 M | $16.72 B |
| 11/25/2025 | $133.99 | $139.99 (4.48%) | $140.37 | $133.99 | 1.74 M | $16.52 B |
| 11/24/2025 | $132.83 | $133.80 (0.73%) | $134.72 | $131.45 | 947.40 K | $15.79 B |
| 11/21/2025 | $126.00 | $132.53 (5.18%) | $138.07 | $125.44 | 1.71 M | $15.64 B |
| 11/20/2025 | $127.52 | $125.64 (-1.47%) | $130.91 | $124.82 | 1.22 M | $14.83 B |
| 11/19/2025 | $128.66 | $126.72 (-1.51%) | $130.75 | $125.00 | 1.31 M | $14.95 B |
| 11/18/2025 | $127.18 | $128.83 (1.3%) | $130.73 | $126.48 | 913.53 K | $15.20 B |
| 11/17/2025 | $133.84 | $127.92 (-4.42%) | $133.99 | $127.73 | 1.44 M | $15.09 B |
| 11/14/2025 | $133.99 | $133.75 (-0.18%) | $136.56 | $133.34 | 1.11 M | $15.78 B |
| 11/13/2025 | $138.98 | $135.47 (-2.53%) | $142.03 | $134.63 | 1.08 M | $15.99 B |
| 11/12/2025 | $138.27 | $140.50 (1.61%) | $141.93 | $138.27 | 912.34 K | $16.58 B |
| 11/11/2025 | $139.33 | $138.27 (-0.76%) | $139.33 | $136.38 | 936.60 K | $16.32 B |
| 11/10/2025 | $141.26 | $139.40 (-1.32%) | $142.86 | $137.85 | 1.17 M | $16.45 B |
| 11/07/2025 | $135.05 | $140.77 (4.24%) | $140.94 | $134.41 | 774.31 K | $16.61 B |
| 11/06/2025 | $138.01 | $136.24 (-1.28%) | $138.91 | $135.09 | 833.13 K | $16.08 B |
| 11/05/2025 | $140.12 | $138.34 (-1.27%) | $140.87 | $136.32 | 825.27 K | $16.32 B |
| 11/04/2025 | $135.51 | $140.66 (3.8%) | $141.04 | $134.99 | 1.09 M | $16.60 B |
| 11/03/2025 | $143.39 | $138.29 (-3.56%) | $144.01 | $137.44 | 1.74 M | $16.32 B |
| 10/31/2025 | $135.54 | $143.87 (6.15%) | $144.53 | $133.57 | 2.12 M | $16.98 B |
| 10/30/2025 | $133.60 | $135.97 (1.77%) | $141.34 | $132.66 | 2.88 M | $16.04 B |
| 10/29/2025 | $124.02 | $124.75 (0.59%) | $128.59 | $121.48 | 2.89 M | $14.72 B |
| 10/28/2025 | $126.62 | $123.66 (-2.34%) | $126.62 | $122.91 | 1.96 M | $14.59 B |
| 10/27/2025 | $127.15 | $125.25 (-1.49%) | $127.42 | $124.49 | 1.08 M | $14.78 B |
| 10/24/2025 | $126.51 | $125.77 (-0.58%) | $129.37 | $125.69 | 1.11 M | $14.84 B |
| 10/23/2025 | $130.21 | $125.45 (-3.66%) | $130.21 | $124.49 | 1.36 M | $14.80 B |
| 10/22/2025 | $135.16 | $131.25 (-2.89%) | $136.63 | $131.13 | 1.43 M | $15.49 B |
| 10/21/2025 | $132.46 | $136.00 (2.67%) | $137.33 | $131.86 | 1.10 M | $16.05 B |
| 10/20/2025 | $131.04 | $133.79 (2.1%) | $134.85 | $130.57 | 1.08 M | $15.79 B |
| 10/17/2025 | $131.29 | $129.93 (-1.04%) | $131.79 | $128.10 | 1.07 M | $15.33 B |
| 10/16/2025 | $132.38 | $131.08 (-0.98%) | $133.24 | $128.98 | 1.68 M | $15.47 B |
| 10/15/2025 | $130.69 | $129.16 (-1.17%) | $131.19 | $127.98 | 881.69 K | $15.24 B |
| 10/14/2025 | $127.01 | $129.42 (1.9%) | $130.93 | $125.29 | 1.56 M | $15.27 B |
| 10/13/2025 | $131.01 | $128.43 (-1.97%) | $131.95 | $128.29 | 960.10 K | $15.15 B |
| 10/10/2025 | $138.67 | $129.38 (-6.7%) | $140.42 | $128.79 | 1.71 M | $15.27 B |
| 10/09/2025 | $138.03 | $137.67 (-0.26%) | $138.13 | $134.78 | 1.02 M | $16.25 B |
| 10/08/2025 | $132.23 | $137.58 (4.05%) | $138.65 | $130.40 | 1.30 M | $16.23 B |
| 10/07/2025 | $133.20 | $132.41 (-0.59%) | $134.99 | $129.84 | 848.72 K | $15.62 B |
| 10/06/2025 | $128.20 | $133.45 (4.1%) | $134.52 | $125.83 | 1.22 M | $15.75 B |
| 10/03/2025 | $128.29 | $128.50 (0.16%) | $131.68 | $127.78 | 868.90 K | $15.16 B |
| 10/02/2025 | $126.73 | $126.84 (0.09%) | $128.15 | $124.24 | 971.33 K | $14.97 B |
| 10/01/2025 | $128.05 | $126.93 (-0.87%) | $128.63 | $124.90 | 921.50 K | $14.98 B |
| 09/30/2025 | $126.37 | $129.27 (2.29%) | $129.48 | $125.35 | 1.36 M | $15.25 B |
| 09/29/2025 | $126.56 | $127.35 (0.62%) | $127.89 | $123.99 | 984.42 K | $15.03 B |
| 09/26/2025 | $129.58 | $126.05 (-2.72%) | $131.85 | $122.12 | 2.23 M | $14.87 B |
| 09/25/2025 | $129.12 | $129.15 (0.02%) | $130.16 | $127.96 | 498.64 K | $15.24 B |
| 09/24/2025 | $133.22 | $130.11 (-2.33%) | $134.50 | $129.61 | 887.40 K | $15.35 B |
| 09/23/2025 | $132.06 | $133.28 (0.92%) | $134.56 | $131.34 | 1.39 M | $15.73 B |
| 09/22/2025 | $130.92 | $131.36 (0.34%) | $131.89 | $129.09 | 1.09 M | $15.50 B |
| 09/19/2025 | $131.70 | $130.94 (-0.58%) | $131.86 | $129.45 | 1.18 M | $15.45 B |
| 09/18/2025 | $131.49 | $131.64 (0.11%) | $135.44 | $130.22 | 917.25 K | $15.53 B |
| 09/17/2025 | $134.46 | $129.73 (-3.52%) | $137.20 | $129.38 | 1.80 M | $15.31 B |
| 09/16/2025 | $134.02 | $135.40 (1.03%) | $135.54 | $132.58 | 808.52 K | $15.98 B |
| 09/15/2025 | $130.60 | $133.92 (2.54%) | $134.97 | $129.76 | 1.27 M | $15.80 B |
| 09/12/2025 | $133.56 | $130.19 (-2.52%) | $134.20 | $130.13 | 713.84 K | $15.36 B |
| 09/11/2025 | $131.01 | $134.40 (2.59%) | $135.76 | $130.93 | 813.10 K | $15.86 B |
| 09/10/2025 | $131.28 | $130.29 (-0.75%) | $131.99 | $128.13 | 752.70 K | $15.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
