The highest closing price for XPO Logistics (XPO) last month was $150.43, on December 10. It was down 3.6% for the month. The latest price is $147.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $137.08 | $137.32 | $135.62 | $135.91 | 757,100 |
December 30 2025 | $138.74 | $139.42 | $137.20 | $137.69 | 1,013,300 |
December 29 2025 | $140.75 | $142.05 | $138.58 | $139.02 | 633,700 |
December 26 2025 | $140.32 | $142.09 | $140.15 | $141.32 | 615,800 |
December 24 2025 | $140.01 | $141.62 | $139.42 | $141.14 | 338,900 |
December 23 2025 | $140.78 | $142.08 | $139.04 | $140.09 | 1,157,300 |
December 22 2025 | $138.94 | $141.94 | $137.13 | $141.28 | 1,443,900 |
December 19 2025 | $139.61 | $140.63 | $134.61 | $138.52 | 3,098,500 |
December 18 2025 | $146.16 | $147.01 | $139.78 | $140.92 | 3,228,300 |
December 17 2025 | $148.15 | $148.15 | $142.93 | $145.10 | 1,241,800 |
December 16 2025 | $148.28 | $149.00 | $145.96 | $148.15 | 1,437,500 |
December 15 2025 | $147.22 | $149.29 | $144.84 | $146.68 | 1,416,700 |
December 12 2025 | $150.70 | $153.38 | $147.80 | $149.06 | 1,330,700 |
December 11 2025 | $151.33 | $154.85 | $149.46 | $150.12 | 2,239,100 |
December 10 2025 | $143.50 | $150.87 | $143.03 | $150.43 | 2,195,200 |
December 09 2025 | $140.39 | $143.45 | $139.77 | $142.74 | 1,470,783 |
December 08 2025 | $142.32 | $143.23 | $139.25 | $140.83 | 1,459,812 |
December 05 2025 | $140.69 | $144.29 | $140.08 | $142.92 | 1,264,000 |
December 04 2025 | $139.66 | $142.22 | $139.08 | $140.85 | 873,500 |
December 03 2025 | $135.34 | $142.64 | $135.01 | $139.76 | 1,665,600 |
December 02 2025 | $136.38 | $137.87 | $130.02 | $135.35 | 3,742,800 |
December 01 2025 | $141.00 | $146.32 | $140.91 | $143.43 | 1,506,700 |
Daily pricing data for XPO Logistics dates back to 7/26/2002, and may be incomplete.
