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 |
|---|---|---|---|---|---|
January 2026 | $135.53 | $155.95 | $135.14 | $150.41 | 14,226,300 |
December 2025 | $141.00 | $154.85 | $130.02 | $135.91 | 34,130,995 |
November 2025 | $143.39 | $144.01 | $124.82 | $142.06 | 21,518,800 |
October 2025 | $128.05 | $144.53 | $121.48 | $143.87 | 32,025,800 |
September 2025 | $127.76 | $137.20 | $122.12 | $129.27 | 23,086,300 |
August 2025 | $120.74 | $138.00 | $116.68 | $129.70 | 25,241,200 |
July 2025 | $125.85 | $141.57 | $119.52 | $120.29 | 24,534,700 |
June 2025 | $114.49 | $128.29 | $110.78 | $126.29 | 28,464,200 |
May 2025 | $106.00 | $129.34 | $103.71 | $113.83 | 36,294,100 |
April 2025 | $107.00 | $112.24 | $85.06 | $106.12 | 49,839,600 |
March 2025 | $124.59 | $125.52 | $103.31 | $107.58 | 37,187,900 |
February 2025 | $130.40 | $155.08 | $116.86 | $122.96 | 30,292,900 |
January 2025 | $133.09 | $142.78 | $130.34 | $133.67 | 29,575,900 |
December 2024 | $152.50 | $161.00 | $129.65 | $131.15 | 37,711,600 |
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 |
