XPO - XPO, Inc.
106.12
-2.920 -2.752%
Share volume: 1,443,938
Last Updated: 03-13-2025
Transportation/Transportation Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$109.04
-2.92
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $110.00 | $110.00 | $110.96 | $110.96 | $105.09 | $105.09 | $106.12 | $106.12 | 1,443,938 | $1,443,938.00 |
| 03-12-2025 | $109.40 | $109.40 | $111.04 | $111.04 | $106.91 | $106.91 | $109.04 | $109.04 | 1,810,719 | $1,810,719.00 |
| 03-11-2025 | $106.06 | $106.06 | $108.92 | $108.92 | $104.86 | $104.86 | $107.16 | $107.16 | 2,250,434 | $2,250,434.00 |
| 03-10-2025 | $106.25 | $106.25 | $107.41 | $107.41 | $103.31 | $103.31 | $106.26 | $106.26 | 1,934,669 | $1,934,669.00 |
| 03-07-2025 | $110.98 | $110.98 | $111.39 | $111.39 | $105.87 | $105.87 | $108.35 | $108.35 | 2,345,671 | $2,345,671.00 |
| 03-06-2025 | $112.65 | $112.65 | $115.09 | $115.09 | $110.44 | $110.44 | $111.06 | $111.06 | 1,483,701 | $1,483,701.00 |
| 03-05-2025 | $116.68 | $116.68 | $118.42 | $118.42 | $111.33 | $111.33 | $112.73 | $112.73 | 2,408,319 | $2,408,319.00 |
| 03-04-2025 | $116.95 | $116.95 | $119.68 | $119.68 | $112.99 | $112.99 | $116.80 | $116.80 | 1,840,825 | $1,840,825.00 |
| 03-03-2025 | $124.59 | $124.59 | $125.52 | $125.52 | $119.09 | $119.09 | $119.61 | $119.61 | 1,453,348 | $1,453,348.00 |
| 02-28-2025 | $120.00 | $120.00 | $124.73 | $124.73 | $120.00 | $120.00 | $122.96 | $122.96 | 1,212,968 | $1,189,837.00 |