XPO Logistics Inc (XPO) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +3.2% vs the 50-day and -3.7% vs the 200-day average, 18.3% below the 52-week high and +51.9% off the 52-week low; a death cross printed 22 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: XPO Logistics Inc trades 3.2% above its 50-day and 3.7% below its 200-day moving average. (as of 2026-10-30)

XPO moves freight by road, organised into two segments: North American Less-Than-Truckload, which combines partial loads from several shippers for delivery across the US, Mexico, Canada and the Caribbean; and European Transportation, which covers dedicated truckload, LTL, freight brokerage, managed transport, last-mile delivery, freight forwarding and warehousing for consumer, trade and industrial customers. It is based in Greenwich, Connecticut, and was previously named XPO Logistics before adopting its current name.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the XPO overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	183.70	191.11	180.58	189.57	+3.58%	2,058,090
2026-10-29	185.00	190.98	169.11	183.01	+0.73%	3,484,500
2026-10-28	186.80	188.21	178.19	181.69	-3.32%	2,354,000
2026-10-27	184.09	188.66	181.61	187.92	+3.07%	720,400
2026-10-26	186.33	187.49	181.12	182.32	-0.49%	792,500
2026-10-23	187.70	187.90	180.27	183.21	-2.94%	684,400
2026-10-22	187.74	191.63	186.81	188.75	+0.15%	961,900
2026-10-21	187.70	189.84	186.08	188.46	+0.92%	1,057,100
2026-10-20	185.05	189.08	183.80	186.75	+0.76%	700,700
2026-10-19	186.66	187.30	183.82	185.35	-0.71%	554,900
2026-10-16	188.85	191.12	185.39	186.67	-1.14%	1,380,500
2026-10-15	184.27	188.84	182.70	188.83	+2.02%	1,180,800
2026-10-14	179.29	185.25	179.06	185.10	+2.18%	1,400,100
2026-10-13	180.83	182.69	176.93	181.15	+0.35%	664,000
2026-10-12	183.29	184.74	180.35	180.52	-1.61%	830,300
2026-10-09	182.02	184.03	179.65	183.47	+0.84%	886,300
2026-10-08	180.61	184.26	180.51	181.95	+0.88%	897,700
2026-10-07	182.66	183.93	179.82	180.36	-1.71%	1,426,200
2026-10-06	184.58	185.90	182.41	183.49	+0.34%	1,090,800
2026-10-05	185.15	186.80	179.81	182.86	-1.74%	1,375,300
2026-10-02	182.63	189.32	182.63	186.09	+3.54%	1,358,600
2026-10-01	173.78	180.07	173.47	179.73	+2.13%	1,007,900
2026-09-30	177.50	178.32	174.38	175.98	-0.78%	848,300
2026-09-29	176.87	179.52	176.69	177.37	+0.40%	792,300
2026-09-28	172.94	178.82	171.39	176.66	+2.02%	1,399,000
2026-09-25	175.63	176.97	172.18	173.17	-1.67%	1,379,700
2026-09-24	179.11	182.08	175.68	176.12	-2.11%	1,087,600
2026-09-23	180.51	183.97	176.31	179.92	+1.27%	1,250,400
2026-09-22	176.06	180.86	175.74	177.67	+1.91%	947,900
2026-09-21	174.90	176.27	170.45	174.34	+0.05%	978,200
2026-09-18	175.13	175.83	172.00	174.25	-0.62%	1,797,500
2026-09-17	178.42	178.88	171.69	175.34	+0.53%	1,271,200
2026-09-16	174.87	176.74	171.59	174.41	-2.15%	1,438,600
2026-09-15	181.02	182.09	177.03	178.24	-1.25%	1,023,900
2026-09-14	178.52	181.05	176.68	180.49	-0.93%	1,021,700
2026-09-11	184.52	186.98	179.90	182.18	-0.09%	731,400
2026-09-10	185.75	188.18	181.56	182.34	-1.04%	753,000
2026-09-09	188.21	190.60	183.90	184.25	-3.06%	1,270,700
2026-09-08	193.16	195.90	189.52	190.06	-1.57%	988,400
2026-09-04	183.68	193.57	183.68	193.10	+4.49%	1,380,300
2026-09-03	186.73	189.05	181.50	184.80	-0.63%	1,059,500
2026-09-02	185.20	188.30	181.97	185.98	+0.48%	935,600
2026-09-01	193.38	196.56	184.59	185.09	-4.59%	1,253,900
2026-08-31	188.56	194.87	188.56	193.99	+2.88%	1,310,800
2026-08-28	191.83	194.23	186.54	188.56	-1.59%	638,500
2026-08-27	191.56	194.16	190.61	191.61	-0.44%	507,000
2026-08-26	191.88	194.88	190.99	192.46	+0.28%	714,200
2026-08-25	194.60	195.37	191.83	191.93	-0.03%	626,105
2026-08-24	198.92	199.94	189.00	191.99	-2.91%	974,491
2026-08-21	199.52	201.27	195.60	197.74	+0.46%	830,900
2026-08-20	195.53	197.95	194.00	196.84	-0.30%	708,700
2026-08-19	205.11	206.03	195.95	197.43	-2.61%	1,096,000
2026-08-18	209.71	209.98	201.97	202.72	-3.92%	929,400
2026-08-17	210.64	214.05	210.39	210.99	-0.03%	620,700
2026-08-14	209.64	213.79	209.64	211.06	-0.00%	879,300
2026-08-13	209.93	215.00	209.80	211.07	+1.02%	755,800
2026-08-12	204.02	210.72	204.00	208.94	+2.72%	995,200
2026-08-11	200.93	204.65	198.48	203.40	+1.46%	684,700
2026-08-10	199.91	204.06	199.50	200.48	-1.04%	655,200
2026-08-07	197.23	202.70	196.44	202.58	+3.17%	811,800
2026-08-06	200.04	202.00	196.21	196.35	-1.91%	814,400
2026-08-05	203.06	205.04	199.76	200.18	-1.53%	725,700
2026-08-04	198.00	203.58	197.67	203.29	+3.19%	1,062,900
2026-08-03	199.89	202.13	194.01	197.01	-1.97%	905,900
2026-07-31	202.85	205.75	197.78	200.97	+0.86%	1,110,200
2026-07-30	207.73	207.73	193.96	199.26	-0.06%	2,382,900
2026-07-29	202.55	206.50	197.34	199.38	-2.61%	1,494,400
2026-07-28	208.50	208.85	203.56	204.73	-1.67%	1,005,000
2026-07-27	213.07	214.03	203.22	208.20	-2.26%	1,093,700
2026-07-24	213.74	216.15	211.19	213.01	-0.54%	954,500
2026-07-23	215.67	216.30	209.79	214.16	+0.24%	1,068,400
2026-07-22	214.01	215.31	211.18	213.65	-0.50%	687,000
2026-07-21	213.30	214.96	211.34	214.72	+1.95%	1,208,000
2026-07-20	215.88	215.88	210.43	210.61	-2.05%	798,500
2026-07-17	216.61	220.49	213.89	215.02	-1.95%	877,400
2026-07-16	208.13	219.88	208.13	219.29	+7.06%	1,290,000
2026-07-15	210.96	210.97	203.79	204.82	-2.45%	878,900
2026-07-14	211.77	213.61	207.82	209.97	+0.25%	711,708
2026-07-13	207.69	212.34	207.69	209.45	+0.76%	861,446
2026-07-10	209.60	210.83	204.40	207.88	-0.07%	548,100
2026-07-09	202.40	212.22	202.40	208.03	+1.68%	663,200
2026-07-08	202.87	204.98	198.32	204.59	+0.89%	798,400
2026-07-07	209.32	209.34	201.17	202.79	-1.93%	900,337
2026-07-06	208.49	211.13	206.53	206.78	+0.22%	646,885
2026-07-02	208.06	211.12	202.47	206.33	-0.35%	1,315,200
2026-07-01	206.10	208.98	200.41	207.06	+0.86%	1,049,700
2026-06-30	206.86	207.97	201.46	205.29	-0.41%	1,168,000
2026-06-29	200.85	206.86	200.44	206.14	+2.32%	1,441,200
2026-06-26	202.13	203.97	200.00	201.46	-0.77%	3,219,200
2026-06-25	199.92	207.80	199.90	203.02	+3.14%	1,661,000
2026-06-24	199.26	201.49	195.85	196.83	-1.20%	1,207,400
2026-06-23	200.06	202.53	198.42	199.22	-0.98%	1,449,408
2026-06-22	199.16	204.46	197.63	201.19	+0.85%	1,835,030
2026-06-18	204.17	206.99	199.37	199.50	-1.13%	2,681,300
2026-06-17	214.57	214.79	200.13	201.79	-5.82%	2,041,300
2026-06-16	221.92	224.16	213.60	214.27	-2.93%	1,529,500
2026-06-15	230.71	231.01	217.27	220.74	-3.32%	1,438,800
2026-06-12	230.24	232.05	225.74	228.33	+0.30%	1,749,400
2026-06-11	219.32	228.38	217.92	227.65	+5.27%	863,200
2026-06-10	211.70	221.85	208.35	216.26	-4.97%	2,302,000
2026-06-09	227.34	232.00	216.50	227.58	+1.30%	1,383,682
2026-06-08	220.51	227.84	219.09	224.66	+2.61%	2,036,524
2026-06-05	218.60	224.89	216.95	218.94	-0.15%	1,034,200
2026-06-04	221.39	221.99	210.62	219.26	+0.26%	1,988,500
2026-06-03	216.32	222.00	213.12	218.69	+0.81%	967,900
2026-06-02	218.99	220.32	214.68	216.94	-1.93%	893,000
2026-06-01	212.20	221.62	209.83	221.21	+3.25%	1,352,800
2026-05-29	212.63	218.54	212.63	214.25	+0.10%	10,184,900
2026-05-28	211.09	218.32	209.15	214.03	+0.51%	1,062,200
2026-05-27	212.43	215.75	210.70	212.94	+1.04%	897,300
2026-05-26	204.71	212.49	203.00	210.75	+3.86%	1,294,100
2026-05-22	205.05	206.69	200.27	202.92	-0.32%	1,136,300
2026-05-21	208.52	209.57	200.04	203.57	-3.40%	1,253,500
2026-05-20	204.94	211.64	202.32	210.73	+4.17%	1,432,400
2026-05-19	199.47	203.34	195.52	202.30	+0.92%	929,000
2026-05-18	203.51	204.93	199.21	200.46	-1.85%	1,040,600
2026-05-15	203.22	204.94	197.97	204.23	-0.64%	1,200,200
2026-05-14	199.46	210.96	195.63	205.55	+3.67%	1,846,800
2026-05-13	197.00	198.76	193.79	198.28	+1.15%	1,484,300
2026-05-12	200.00	202.56	193.33	196.02	-2.77%	1,869,200
2026-05-11	204.51	204.55	200.63	201.60	-1.42%	864,700
2026-05-08	208.48	208.48	202.60	204.50	-1.15%	1,274,200
2026-05-07	213.73	214.84	205.13	206.88	-2.22%	1,307,000
2026-05-06	211.90	215.29	209.22	211.58	+1.94%	1,322,500
2026-05-05	201.75	208.85	201.75	207.55	+3.80%	1,182,092
2026-05-04	209.34	209.82	199.15	199.95	-7.12%	2,222,068
2026-05-01	222.66	223.41	211.45	215.28	-2.20%	2,132,000
2026-04-30	215.05	221.64	213.56	220.13	+1.58%	1,684,100
2026-04-29	222.22	227.90	214.01	216.71	-2.39%	1,480,600
2026-04-28	221.82	223.11	219.60	222.01	+0.91%	1,226,500
2026-04-27	223.37	226.05	219.23	220.00	-1.65%	1,233,200
2026-04-24	224.21	226.38	220.51	223.68	-0.48%	747,400
2026-04-23	226.03	228.33	221.69	224.76	+1.65%	854,700
2026-04-22	230.87	230.87	220.23	221.12	-2.85%	949,700
2026-04-21	228.47	230.99	223.15	227.61	-0.33%	965,700
2026-04-20	224.33	229.36	222.27	228.37	+1.49%	873,800
2026-04-17	225.85	231.46	224.46	225.02	+1.31%	1,423,000
2026-04-16	212.54	222.22	211.59	222.12	+5.61%	2,151,800
2026-04-15	211.62	214.86	208.64	210.33	-1.10%	821,100
2026-04-14	213.01	217.04	209.84	212.66	+0.24%	1,165,900
2026-04-13	209.84	213.57	207.75	212.15	-0.28%	1,896,900
2026-04-10	212.25	214.56	210.78	212.74	+0.48%	809,500
2026-04-09	211.05	216.92	211.05	211.73	+0.01%	1,038,100
2026-04-08	210.01	216.89	210.01	211.70	+5.69%	1,532,600
2026-04-07	202.81	205.92	199.95	200.31	-2.34%	1,619,700
2026-04-06	198.77	205.39	196.64	205.12	+2.29%	911,800
2026-04-02	194.77	207.51	193.96	200.52	+1.05%	1,182,700
2026-04-01	196.27	202.41	196.27	198.43	+1.99%	1,346,500
2026-03-31	190.24	196.32	187.20	194.55	+4.37%	1,010,600
2026-03-30	191.37	191.37	184.00	186.40	-1.40%	917,000
2026-03-27	188.52	190.86	185.97	189.05	-1.22%	986,092
2026-03-26	189.97	192.59	187.35	191.39	-0.76%	1,129,142
2026-03-25	189.42	194.11	186.94	192.86	+3.50%	1,277,812
2026-03-24	182.44	192.74	181.72	186.33	+0.39%	2,246,494
2026-03-23	188.62	192.17	184.93	185.60	+2.06%	2,530,601
2026-03-20	188.02	188.97	178.98	181.85	-2.95%	2,292,683
2026-03-19	183.29	187.63	182.19	187.37	-1.24%	1,376,509
2026-03-18	188.12	193.11	188.03	189.72	+0.73%	1,146,791
2026-03-17	188.16	193.66	185.79	188.35	+1.66%	1,179,404
2026-03-16	184.69	187.69	183.86	185.28	+1.96%	815,329
2026-03-13	185.55	188.02	179.67	181.71	-0.60%	1,039,014
2026-03-12	189.64	195.02	182.03	182.81	-5.72%	1,456,645
2026-03-11	193.28	194.31	184.10	193.90	-0.40%	1,290,725
2026-03-10	194.00	199.89	191.54	194.68	+0.19%	1,203,862
2026-03-09	184.15	194.67	177.56	194.32	+3.01%	1,840,075
2026-03-06	200.69	200.69	188.20	188.65	-8.52%	2,202,090
2026-03-05	211.49	215.24	205.85	206.21	-3.85%	1,527,160
2026-03-04	217.49	220.50	213.87	214.46	-0.42%	1,913,062
2026-03-03	208.37	215.73	204.70	215.37	+0.09%	1,757,035
2026-03-02	207.31	217.44	206.59	215.18	+2.24%	2,583,751
2026-02-27	203.08	212.41	202.26	210.47	+2.60%	1,725,649
2026-02-26	200.36	207.35	199.11	205.13	+3.35%	2,562,028
2026-02-25	204.54	204.54	196.72	198.49	-2.95%	1,727,900
2026-02-24	201.80	206.14	201.80	204.53	+1.67%	979,677
2026-02-23	207.53	208.16	200.81	201.18	-4.14%	1,197,393
2026-02-20	202.13	212.71	202.13	209.87	+3.21%	1,769,336
2026-02-19	201.99	204.13	201.39	203.34	+0.19%	1,328,366
2026-02-18	202.15	207.77	202.15	202.96	+0.41%	1,469,905
2026-02-17	195.15	203.46	194.56	202.14	+3.49%	1,567,292
2026-02-13	189.74	196.96	186.55	195.33	+2.91%	1,683,160
2026-02-12	204.78	207.00	185.66	189.81	-5.96%	4,659,362
2026-02-11	199.68	205.96	199.40	201.83	+0.86%	2,009,990
2026-02-10	206.00	206.00	197.53	200.10	-3.27%	3,188,099
2026-02-09	205.93	207.04	200.28	206.86	+1.60%	2,062,476
2026-02-06	186.84	204.13	185.99	203.61	+9.69%	4,785,920
2026-02-05	200.08	200.13	184.31	185.62	+3.39%	7,504,239
2026-02-04	171.76	180.38	170.15	179.54	+5.85%	4,669,501
2026-02-03	163.76	171.74	163.76	169.62	+4.02%	3,328,641
2026-02-02	147.80	163.15	146.75	163.06	+10.09%	2,846,623
2026-01-30	147.93	151.62	147.59	148.11	-1.86%	1,377,687
2026-01-29	149.94	151.58	147.80	150.91	+1.81%	1,206,519
2026-01-28	148.92	150.39	147.26	148.23	-0.25%	1,245,713
2026-01-27	148.53	149.88	147.66	148.60	-0.13%	546,839
2026-01-26	147.27	150.04	145.18	148.79	+1.03%	1,127,043
2026-01-23	149.32	149.32	146.56	147.27	-1.56%	1,054,118
2026-01-22	150.70	152.40	148.60	149.60	-0.15%	929,042
2026-01-21	147.63	153.30	147.61	149.82	+2.69%	1,179,176
2026-01-20	146.99	148.09	143.10	145.90	-3.00%	1,514,223
2026-01-16	154.71	155.95	149.71	150.41	-2.60%	1,309,002
2026-01-15	152.95	155.16	149.30	154.42	+2.84%	1,632,995
2026-01-14	146.11	150.87	144.36	150.16	+2.00%	1,668,271
2026-01-13	143.57	147.89	143.43	147.22	+0.75%	914,138
2026-01-12	143.80	146.31	142.51	146.13	-0.41%	1,350,087
2026-01-09	144.61	147.76	143.31	146.73	+2.00%	884,542
2026-01-08	139.02	145.13	137.42	143.85	-0.03%	1,463,201
2026-01-07	150.86	152.10	143.76	143.90	-4.39%	1,133,279
2026-01-06	145.15	152.33	143.94	150.51	+3.69%	1,817,857
2026-01-05	138.76	146.64	138.34	145.15	+4.58%	1,377,741
2026-01-02	135.53	138.98	135.14	138.79	+2.12%	676,041
2025-12-31	137.08	137.31	135.62	135.91	-1.29%	757,149
2025-12-30	138.74	139.42	137.19	137.69	-0.96%	1,013,335
2025-12-29	140.75	142.05	138.58	139.02	-1.63%	633,701
2025-12-26	140.32	142.09	140.15	141.32	+0.13%	615,901
2025-12-24	140.01	141.62	139.42	141.14	+0.75%	338,911
2025-12-23	140.78	142.08	139.04	140.09	-0.84%	1,157,259
2025-12-22	138.94	141.94	137.13	141.28	+1.99%	1,443,930
2025-12-19	139.61	140.63	134.61	138.52	-1.70%	3,098,466
2025-12-18	146.16	147.00	139.78	140.92	-2.88%	3,228,323
2025-12-17	148.15	148.15	142.93	145.10	-2.06%	1,241,786
2025-12-16	148.28	149.00	145.96	148.15	+1.00%	1,437,462
2025-12-15	147.22	149.29	144.84	146.68	-1.60%	1,416,702
2025-12-12	150.70	153.38	147.80	149.06	-0.71%	1,330,700
2025-12-11	151.33	154.85	149.46	150.12	-0.21%	2,239,142
2025-12-10	143.50	150.87	143.03	150.43	+5.39%	2,195,205
2025-12-09	140.39	143.45	139.77	142.74	+1.36%	1,470,783
2025-12-08	142.32	143.23	139.25	140.83	-1.46%	1,459,812
2025-12-05	140.69	144.28	140.08	142.92	+1.47%	1,264,012
2025-12-04	139.66	142.22	139.07	140.85	+0.78%	873,468
2025-12-03	135.34	142.64	135.01	139.76	+3.26%	1,665,641
2025-12-02	136.38	137.87	130.01	135.35	-5.63%	3,742,817
2025-12-01	141.00	146.32	140.91	143.43	+0.96%	1,488,490
2025-11-28	142.00	143.36	141.46	142.06	+0.23%	433,978
2025-11-26	140.11	143.10	139.49	141.73	+1.24%	1,324,674
2025-11-25	133.99	140.37	133.99	139.99	+4.63%	1,736,020
2025-11-24	132.83	134.72	131.45	133.80	+0.96%	947,351
2025-11-21	126.00	138.07	125.44	132.53	+5.48%	1,708,628
2025-11-20	127.52	130.91	124.82	125.64	-0.85%	1,216,421
2025-11-19	128.66	130.75	125.00	126.72	-1.64%	1,311,797
2025-11-18	127.18	130.73	126.48	128.83	+0.71%	913,531
2025-11-17	133.84	133.99	127.73	127.92	-4.36%	1,440,624
2025-11-14	133.99	136.56	133.34	133.75	-1.27%	1,111,859
2025-11-13	138.98	142.03	134.63	135.47	-3.58%	1,082,222
2025-11-12	138.27	141.93	138.27	140.50	+1.61%	912,344
2025-11-11	139.33	139.33	136.38	138.27	-0.81%	936,577
2025-11-10	141.26	142.86	137.85	139.40	-0.97%	1,174,810
2025-11-07	135.05	140.94	134.41	140.77	+3.33%	774,307
2025-11-06	138.01	138.91	135.09	136.24	-1.52%	833,134
2025-11-05	140.12	140.87	136.32	138.34	-1.65%	825,267
2025-11-04	135.51	141.03	134.99	140.66	+1.71%	1,093,671
2025-11-03	143.39	144.00	137.44	138.29	-3.88%	1,741,778

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+12.50%). Worst month: Dec (-8.64%). Based on 5 years of daily data (2022–2026).

Jan+7.87%
Feb+9.72%
Mar-6.50%
Apr+9.40%
May+3.97%
Jun+8.14%
Jul+3.80%
Aug+3.61%
Sep-2.41%
Oct+12.50%
Nov+12.32%
Dec-8.64%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is XPO Logistics Inc's (XPO) latest close?

189.57 on 2026-10-30, from the Closelook data lake's daily price record.

What is XPO's 52-week high and low?

232.05 high and 124.82 low over the trailing 52 weeks, as of 2026-10-30.

What is XPO Logistics Inc's strongest and weakest month historically?

Historically, XPO's strongest calendar month has been Oct (average +12.50%) and its weakest Dec (average -8.64%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on XPO?

Recovery attempt under the 200-day: Trades +3.2% vs the 50-day and -3.7% vs the 200-day average, 18.3% below the 52-week high and +51.9% off the 52-week low; a death cross printed 22 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is XPO above its 50-day and 200-day moving averages?

XPO Logistics Inc trades 3.2% above its 50-day and 3.7% below its 200-day moving average (2.7% above its 20-day). As of 2026-10-30.