NYSE:XPO
XPO Logistics Inc Stock Price (Quote)
$112.56
+3.64 (+3.34%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $103.71 | $130.51 | Friday, 3rd May 2024 XPO stock ended at $112.56. This is 3.34% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 9.45% from a day low at $111.96 to a day high of $122.54. |
| 90 days | $92.54 | $130.51 | |
| 52 weeks | $45.24 | $130.51 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $122.00 | $122.54 | $111.96 | $112.56 | 4 000 539 |
| May 02, 2024 | $107.24 | $110.28 | $106.24 | $108.92 | 2 585 380 |
| May 01, 2024 | $107.24 | $110.49 | $104.82 | $106.38 | 2 445 552 |
| Apr 30, 2024 | $109.02 | $109.83 | $106.37 | $107.46 | 2 427 862 |
| Apr 29, 2024 | $110.79 | $112.80 | $108.94 | $110.72 | 1 700 122 |
| Apr 26, 2024 | $106.51 | $112.53 | $103.71 | $110.90 | 4 818 104 |
| Apr 25, 2024 | $115.82 | $120.28 | $115.00 | $118.25 | 1 423 453 |
| Apr 24, 2024 | $120.00 | $122.67 | $108.55 | $117.48 | 2 713 565 |
| Apr 23, 2024 | $117.38 | $121.26 | $117.08 | $120.84 | 973 883 |
| Apr 22, 2024 | $116.11 | $117.73 | $114.66 | $116.10 | 827 674 |
| Apr 19, 2024 | $115.65 | $117.11 | $112.55 | $114.49 | 1 171 222 |
| Apr 18, 2024 | $119.91 | $119.91 | $114.53 | $115.37 | 1 321 786 |
| Apr 17, 2024 | $118.00 | $121.14 | $115.71 | $119.01 | 1 897 903 |
| Apr 16, 2024 | $122.98 | $123.35 | $120.08 | $122.33 | 1 326 254 |
| Apr 15, 2024 | $127.37 | $128.91 | $122.47 | $123.37 | 997 466 |
| Apr 12, 2024 | $125.32 | $126.07 | $124.09 | $125.80 | 693 975 |
| Apr 11, 2024 | $125.76 | $127.15 | $124.57 | $126.92 | 675 786 |
| Apr 10, 2024 | $124.57 | $127.13 | $124.42 | $125.71 | 645 345 |
| Apr 09, 2024 | $128.06 | $128.53 | $122.19 | $127.34 | 1 109 496 |
| Apr 08, 2024 | $128.98 | $130.51 | $128.15 | $128.64 | 752 046 |
| Apr 05, 2024 | $123.60 | $128.25 | $123.60 | $128.16 | 1 067 842 |
| Apr 04, 2024 | $124.37 | $127.71 | $121.49 | $122.37 | 721 424 |
| Apr 03, 2024 | $121.39 | $124.61 | $121.39 | $123.71 | 662 329 |
| Apr 02, 2024 | $120.00 | $121.31 | $117.50 | $121.17 | 721 669 |
| Apr 01, 2024 | $120.72 | $122.04 | $120.44 | $121.85 | 707 353 |
