XPO Logistics Inc (XPO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 135.54 | 144.53 | 133.57 | 143.87 | +5.81% | 2,116,444 |
| 2025-10-30 | 133.59 | 141.34 | 132.66 | 135.97 | +8.99% | 2,883,017 |
| 2025-10-29 | 124.02 | 128.59 | 121.48 | 124.75 | +0.88% | 2,886,340 |
| 2025-10-28 | 126.62 | 126.62 | 122.91 | 123.66 | -1.27% | 1,961,333 |
| 2025-10-27 | 127.15 | 127.42 | 124.49 | 125.25 | -0.41% | 1,077,947 |
| 2025-10-24 | 126.51 | 129.37 | 125.69 | 125.77 | +0.26% | 1,110,067 |
| 2025-10-23 | 130.21 | 130.21 | 124.49 | 125.45 | -4.42% | 1,356,337 |
| 2025-10-22 | 135.16 | 136.63 | 131.13 | 131.25 | -3.49% | 1,432,508 |
| 2025-10-21 | 132.46 | 137.33 | 131.86 | 136.00 | +1.65% | 1,103,501 |
| 2025-10-20 | 131.04 | 134.84 | 130.57 | 133.79 | +2.97% | 1,078,216 |
| 2025-10-17 | 131.29 | 131.79 | 128.10 | 129.93 | -0.88% | 1,071,702 |
| 2025-10-16 | 132.38 | 133.24 | 128.97 | 131.08 | +1.49% | 1,679,760 |
| 2025-10-15 | 130.69 | 131.19 | 127.98 | 129.16 | -0.20% | 881,691 |
| 2025-10-14 | 127.01 | 130.93 | 125.29 | 129.42 | +0.77% | 1,564,761 |
| 2025-10-13 | 131.01 | 131.95 | 128.29 | 128.43 | -0.73% | 960,062 |
| 2025-10-10 | 138.67 | 140.42 | 128.79 | 129.38 | -6.02% | 1,707,994 |
| 2025-10-09 | 138.03 | 138.13 | 134.78 | 137.67 | +0.07% | 1,024,698 |
| 2025-10-08 | 132.23 | 138.65 | 130.40 | 137.58 | +3.90% | 1,296,950 |
| 2025-10-07 | 133.20 | 134.99 | 129.84 | 132.41 | -0.78% | 848,723 |
| 2025-10-06 | 128.20 | 134.52 | 125.83 | 133.45 | +3.85% | 1,222,818 |
| 2025-10-03 | 128.29 | 131.68 | 127.78 | 128.50 | +1.31% | 868,891 |
| 2025-10-02 | 126.73 | 128.15 | 124.24 | 126.84 | -0.07% | 971,330 |
| 2025-10-01 | 128.05 | 128.63 | 124.90 | 126.93 | -1.81% | 921,460 |
| 2025-09-30 | 126.37 | 129.48 | 125.35 | 129.27 | +1.51% | 1,362,720 |
| 2025-09-29 | 126.56 | 127.89 | 123.99 | 127.35 | +1.03% | 984,416 |
| 2025-09-26 | 129.58 | 131.85 | 122.12 | 126.05 | -2.40% | 2,233,568 |
| 2025-09-25 | 129.12 | 130.16 | 127.96 | 129.15 | -0.74% | 498,639 |
| 2025-09-24 | 133.22 | 134.50 | 129.61 | 130.11 | -2.38% | 887,365 |
| 2025-09-23 | 132.06 | 134.56 | 131.34 | 133.28 | +1.46% | 1,391,906 |
| 2025-09-22 | 130.92 | 131.89 | 129.09 | 131.36 | +0.32% | 1,093,295 |
| 2025-09-19 | 131.70 | 131.86 | 129.45 | 130.94 | -0.53% | 1,176,024 |
| 2025-09-18 | 131.49 | 135.44 | 130.22 | 131.64 | +1.47% | 917,247 |
| 2025-09-17 | 134.46 | 137.20 | 129.38 | 129.73 | -4.19% | 1,798,457 |
| 2025-09-16 | 134.02 | 135.54 | 132.58 | 135.40 | +1.11% | 808,523 |
| 2025-09-15 | 130.60 | 134.97 | 129.76 | 133.92 | +2.87% | 1,270,641 |
| 2025-09-12 | 133.56 | 134.20 | 130.13 | 130.19 | -3.13% | 713,840 |
| 2025-09-11 | 131.01 | 135.76 | 130.93 | 134.40 | +3.15% | 813,069 |
| 2025-09-10 | 131.28 | 131.99 | 128.13 | 130.29 | -0.22% | 752,657 |
| 2025-09-09 | 132.14 | 132.59 | 130.09 | 130.58 | -1.54% | 886,485 |
| 2025-09-08 | 130.86 | 132.83 | 129.19 | 132.62 | +1.31% | 1,066,122 |
| 2025-09-05 | 131.34 | 134.35 | 129.71 | 130.91 | +0.06% | 924,781 |
| 2025-09-04 | 125.86 | 130.96 | 123.90 | 130.83 | +3.96% | 1,346,481 |
| 2025-09-03 | 126.31 | 127.77 | 124.83 | 125.85 | -0.85% | 967,335 |
| 2025-09-02 | 127.76 | 127.76 | 125.71 | 126.93 | -2.14% | 1,192,909 |
| 2025-08-29 | 130.14 | 130.14 | 127.67 | 129.70 | -0.35% | 1,023,019 |
| 2025-08-28 | 133.18 | 133.59 | 128.82 | 130.15 | -1.48% | 1,168,032 |
| 2025-08-27 | 135.20 | 137.13 | 131.63 | 132.11 | -3.09% | 1,323,530 |
| 2025-08-26 | 134.35 | 137.95 | 133.01 | 136.32 | +1.23% | 1,714,386 |
| 2025-08-25 | 136.76 | 137.70 | 134.44 | 134.67 | -1.99% | 1,308,086 |
| 2025-08-22 | 128.27 | 138.00 | 126.43 | 137.40 | +7.41% | 1,996,692 |
| 2025-08-21 | 125.85 | 128.17 | 125.06 | 127.92 | +0.99% | 850,206 |
| 2025-08-20 | 130.67 | 130.75 | 125.83 | 126.67 | -3.63% | 1,183,546 |
| 2025-08-19 | 128.60 | 133.14 | 128.12 | 131.44 | +2.78% | 1,138,303 |
| 2025-08-18 | 127.59 | 128.63 | 126.80 | 127.88 | +0.38% | 1,310,176 |
| 2025-08-15 | 129.02 | 129.94 | 126.90 | 127.40 | -0.99% | 1,060,486 |
| 2025-08-14 | 128.62 | 129.39 | 126.83 | 128.68 | -1.25% | 830,315 |
| 2025-08-13 | 126.64 | 131.45 | 126.10 | 130.31 | +2.98% | 810,874 |
| 2025-08-12 | 120.36 | 126.73 | 119.98 | 126.54 | +6.29% | 1,394,982 |
| 2025-08-11 | 120.38 | 121.12 | 117.98 | 119.05 | -0.97% | 877,045 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is XPO Logistics Inc's (XPO) latest close?
202.58 on 2026-08-07, from the Closelook data lake's daily price record.
What is XPO's 52-week high and low?
232.05 high and 117.98 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.