NYSE:XPO
XPO Logistics Inc Stock Price (Quote)
$110.52
+0.320 (+0.290%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $103.71 | $122.67 | Monday, 20th May 2024 XPO stock ended at $110.52. This is 0.290% more than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 1.25% from a day low at $109.90 to a day high of $111.27. |
90 days | $103.71 | $130.51 | |
52 weeks | $45.24 | $130.51 |
Date | Open | High | Low | Close | Volume |
Mar 08, 2024 | $128.08 | $129.43 | $121.90 | $122.43 | 1 111 002 |
Mar 07, 2024 | $125.84 | $128.32 | $125.53 | $127.97 | 1 136 691 |
Mar 06, 2024 | $125.00 | $127.96 | $124.52 | $125.31 | 1 528 861 |
Mar 05, 2024 | $120.46 | $124.72 | $120.04 | $123.32 | 1 299 718 |
Mar 04, 2024 | $121.02 | $125.18 | $120.94 | $121.38 | 1 409 393 |
Mar 01, 2024 | $119.50 | $121.94 | $118.90 | $120.60 | 666 884 |
Feb 29, 2024 | $117.87 | $120.87 | $117.38 | $120.32 | 1 296 578 |
Feb 28, 2024 | $118.10 | $119.06 | $116.25 | $117.74 | 997 476 |
Feb 27, 2024 | $120.53 | $121.21 | $118.61 | $118.61 | 871 859 |
Feb 26, 2024 | $121.69 | $122.97 | $120.45 | $120.48 | 1 055 975 |
Feb 23, 2024 | $122.20 | $123.42 | $121.42 | $121.89 | 916 086 |
Feb 22, 2024 | $121.38 | $123.70 | $121.37 | $122.08 | 1 198 096 |
Feb 21, 2024 | $118.39 | $119.63 | $117.12 | $119.23 | 829 788 |
Feb 20, 2024 | $119.24 | $119.41 | $115.88 | $118.31 | 1 485 711 |
Feb 16, 2024 | $120.31 | $121.82 | $119.63 | $120.43 | 1 005 102 |
Feb 15, 2024 | $120.32 | $121.71 | $118.60 | $121.04 | 1 392 008 |
Feb 14, 2024 | $117.56 | $120.65 | $116.20 | $120.28 | 1 605 742 |
Feb 13, 2024 | $115.31 | $116.92 | $114.02 | $116.20 | 1 787 420 |
Feb 12, 2024 | $117.93 | $120.00 | $115.84 | $117.63 | 1 387 226 |
Feb 09, 2024 | $118.04 | $122.10 | $116.03 | $120.84 | 1 909 832 |
Feb 08, 2024 | $117.00 | $120.82 | $116.47 | $118.04 | 2 248 064 |
Feb 07, 2024 | $107.88 | $117.72 | $107.00 | $116.54 | 3 836 407 |
Feb 06, 2024 | $96.00 | $98.89 | $95.66 | $98.05 | 2 370 041 |
Feb 05, 2024 | $95.14 | $96.57 | $92.54 | $95.48 | 2 008 159 |
Feb 02, 2024 | $87.81 | $96.96 | $85.20 | $95.34 | 3 782 887 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use XPO stock historical prices to predict future price movements?
Trend Analysis: Examine the XPO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the XPO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.