NYSE:XPO
XPO Logistics Inc Stock Price (Quote)
$110.20
-1.81 (-1.62%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $103.71 | $122.67 | Friday, 17th May 2024 XPO stock ended at $110.20. This is 1.62% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.45% from a day low at $109.60 to a day high of $113.38. |
90 days | $103.71 | $130.51 | |
52 weeks | $45.24 | $130.51 |
Date | Open | High | Low | Close | Volume |
Oct 12, 2023 | $79.31 | $79.31 | $76.77 | $77.15 | 1 295 162 |
Oct 11, 2023 | $78.29 | $79.41 | $77.36 | $79.22 | 1 018 224 |
Oct 10, 2023 | $78.68 | $80.42 | $78.16 | $78.21 | 1 357 599 |
Oct 09, 2023 | $76.25 | $78.52 | $75.60 | $78.51 | 946 162 |
Oct 06, 2023 | $74.26 | $78.34 | $74.12 | $77.12 | 1 386 897 |
Oct 05, 2023 | $74.36 | $75.73 | $73.53 | $74.47 | 1 371 503 |
Oct 04, 2023 | $74.32 | $74.57 | $72.24 | $74.30 | 1 185 703 |
Oct 03, 2023 | $73.79 | $76.70 | $72.52 | $73.49 | 2 253 689 |
Oct 02, 2023 | $74.01 | $74.79 | $72.42 | $73.43 | 2 927 911 |
Sep 29, 2023 | $75.31 | $76.49 | $74.47 | $74.66 | 1 901 368 |
Sep 28, 2023 | $70.00 | $75.70 | $70.00 | $74.72 | 3 640 981 |
Sep 27, 2023 | $69.66 | $70.85 | $68.15 | $70.07 | 2 322 531 |
Sep 26, 2023 | $69.05 | $69.67 | $68.00 | $68.04 | 789 894 |
Sep 25, 2023 | $68.00 | $70.18 | $68.00 | $69.60 | 964 475 |
Sep 22, 2023 | $68.50 | $69.45 | $68.09 | $68.61 | 930 905 |
Sep 21, 2023 | $68.67 | $68.78 | $67.21 | $67.88 | 859 760 |
Sep 20, 2023 | $70.04 | $71.15 | $68.97 | $69.00 | 1 142 006 |
Sep 19, 2023 | $70.51 | $70.79 | $68.02 | $69.09 | 897 189 |
Sep 18, 2023 | $70.95 | $71.48 | $69.99 | $70.41 | 769 522 |
Sep 15, 2023 | $71.70 | $71.73 | $69.21 | $71.04 | 2 403 278 |
Sep 14, 2023 | $72.30 | $73.16 | $69.42 | $72.18 | 1 481 744 |
Sep 13, 2023 | $71.35 | $73.83 | $70.85 | $71.24 | 1 636 788 |
Sep 12, 2023 | $71.48 | $73.53 | $71.48 | $71.80 | 898 409 |
Sep 11, 2023 | $72.59 | $73.01 | $71.69 | $72.21 | 1 062 713 |
Sep 08, 2023 | $73.26 | $73.29 | $70.45 | $71.44 | 1 164 414 |
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.