XPO - XPO, Inc.
107.16
0.900 0.840%
Share volume: 2,219,781
Last Updated: 03-11-2025
Transportation/Transportation Services:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$106.26
0.90
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $106.06 | $106.06 | $108.92 | $108.92 | $104.86 | $104.86 | $107.16 | $107.16 | 2,219,781 | $2,219,781.00 |
| 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 |
| 02-27-2025 | $122.91 | $122.91 | $125.05 | $125.05 | $119.94 | $119.94 | $120.54 | $120.54 | 1,116,153 | $1,116,153.00 |
| 02-26-2025 | $123.39 | $123.39 | $125.19 | $125.19 | $122.09 | $122.09 | $122.37 | $122.37 | 1,016,857 | $1,016,857.00 |