The highest closing price for XPO Logistics (XPO) last month was $148.16, on February 7. It was down 5.7% for the month. The latest price is $110.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $120.00 | $124.73 | $120.00 | $122.96 | 1,213,000 |
February 27 2025 | $122.91 | $125.05 | $119.94 | $120.54 | 1,116,200 |
February 26 2025 | $123.39 | $125.19 | $122.09 | $122.37 | 1,016,700 |
February 25 2025 | $123.79 | $124.67 | $119.18 | $122.10 | 2,065,700 |
February 24 2025 | $126.41 | $126.95 | $122.72 | $123.81 | 1,867,500 |
February 21 2025 | $132.42 | $132.42 | $116.86 | $124.58 | 4,999,000 |
February 20 2025 | $136.95 | $138.41 | $130.56 | $132.41 | 1,427,900 |
February 19 2025 | $142.03 | $142.33 | $137.32 | $137.40 | 1,556,800 |
February 18 2025 | $146.01 | $148.73 | $144.11 | $144.30 | 1,170,100 |
February 14 2025 | $144.00 | $145.87 | $143.19 | $145.64 | 762,400 |
February 13 2025 | $145.30 | $147.00 | $142.41 | $143.43 | 682,500 |
February 12 2025 | $144.13 | $147.56 | $144.13 | $144.81 | 634,000 |
February 11 2025 | $145.64 | $148.13 | $143.48 | $148.01 | 1,006,800 |
February 10 2025 | $149.14 | $151.40 | $145.21 | $146.48 | 1,218,800 |
February 07 2025 | $146.44 | $148.79 | $143.40 | $148.16 | 1,684,800 |
February 06 2025 | $149.99 | $155.08 | $143.50 | $146.91 | 2,516,900 |
February 05 2025 | $132.67 | $137.95 | $132.09 | $136.31 | 2,538,100 |
February 04 2025 | $129.20 | $132.94 | $128.80 | $131.50 | 1,161,300 |
February 03 2025 | $130.40 | $134.07 | $128.54 | $128.62 | 1,654,400 |
Daily pricing data for XPO Logistics dates back to 7/26/2002, and may be incomplete.
