XPO Logistics (XPO) went public on October 7, 2003, when it opened at a split-adjusted price of $1.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $152.50 | $161.00 | $130.75 | $133.17 | 34,380,622 |
November 2024 | $131.81 | $156.85 | $129.83 | $152.41 | 24,793,900 |
October 2024 | $107.17 | $138.71 | $103.94 | $130.53 | 36,430,478 |
September 2024 | $113.50 | $117.26 | $97.03 | $107.51 | 30,843,300 |
August 2024 | $117.17 | $126.18 | $101.04 | $114.62 | 30,191,400 |
July 2024 | $106.15 | $119.60 | $100.41 | $114.89 | 34,876,565 |
June 2024 | $107.31 | $109.74 | $97.10 | $106.15 | 31,615,800 |
May 2024 | $107.24 | $122.54 | $104.26 | $106.98 | 34,363,200 |
April 2024 | $120.72 | $130.51 | $103.71 | $107.46 | 30,301,600 |
March 2024 | $119.50 | $129.43 | $118.90 | $122.03 | 22,962,500 |
February 2024 | $85.85 | $123.84 | $82.78 | $120.32 | 35,728,600 |
January 2024 | $87.02 | $89.16 | $80.26 | $85.44 | 25,396,429 |
December 2023 | $86.30 | $90.84 | $78.73 | $87.59 | 28,534,831 |
November 2023 | $75.87 | $89.75 | $75.49 | $86.28 | 27,707,763 |
October 2023 | $74.01 | $80.42 | $65.80 | $75.81 | 42,822,563 |
September 2023 | $75.00 | $76.49 | $67.21 | $74.66 | 29,256,960 |
August 2023 | $69.07 | $76.77 | $64.70 | $74.63 | 36,232,147 |
July 2023 | $58.76 | $72.85 | $56.81 | $69.24 | 44,797,143 |
June 2023 | $47.16 | $59.85 | $46.80 | $59.00 | 36,671,696 |
May 2023 | $44.00 | $49.20 | $42.86 | $46.93 | 41,969,362 |
April 2023 | $31.78 | $44.86 | $29.02 | $44.18 | 54,983,817 |
March 2023 | $33.31 | $38.17 | $29.51 | $31.90 | 37,286,689 |
February 2023 | $40.36 | $45.06 | $33.36 | $33.36 | 40,733,424 |
January 2023 | $33.75 | $40.59 | $32.02 | $39.86 | 28,025,919 |
December 2022 | $38.06 | $40.32 | $32.85 | $33.29 | 25,372,531 |
