XPO Inc (XPO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.95 | -2.67719393774 | 110.19 | 111.39 | 103.31 | 1967886 | 107.44489579 | CS |
| 4 | -36.76 | -25.5277777778 | 144 | 148.725 | 103.31 | 1800025 | 119.2116967 | CS |
| 12 | -35.79 | -25.0227225058 | 143.03 | 155.08 | 103.31 | 1613615 | 130.2544923 | CS |
| 26 | -2.55 | -2.32261590309 | 109.79 | 161 | 103.31 | 1537966 | 131.35501003 | CS |
| 52 | -15.42 | -12.5713353987 | 122.66 | 161 | 97.03 | 1509261 | 121.5805317 | CS |
| 156 | 36.48 | 51.5545505936 | 70.76 | 161 | 29.51 | 1603188 | 78.06438156 | CS |
| 260 | 53.54 | 99.7020484171 | 53.7 | 161 | 29.51 | 1482596 | 82.86711462 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 107.24 | 1.12 | 1.06 | 109.04 | 109.04 | 105.86 | 1190185 |
| 1741905600 | 106.12 | -2.92 | -2.68 | 110 | 110.96 | 105.09 | 1541588 |
| 1741819200 | 109.04 | 1.88 | 1.75 | 109.4 | 111.04 | 106.91 | 1810513 |
| 1741732800 | 107.16 | 0.9 | 0.85 | 105.35 | 108.92 | 104.8646 | 2250333 |
| 1741646400 | 106.26 | -2.09 | -1.93 | 106.25 | 107.41 | 103.31 | 1932546 |
| 1741390800 | 108.35 | -2.71 | -2.44 | 110.19 | 111.39 | 105.87 | 2345570 |
| 1741304400 | 111.06 | -1.67 | -1.48 | 112.65 | 115.09 | 110.44 | 1482719 |
| 1741218000 | 112.73 | -4.07 | -3.48 | 116.68 | 118.4199 | 111.33 | 2408269 |
| 1741131600 | 116.8 | -2.81 | -2.35 | 118.84 | 119.68 | 112.99 | 1836577 |
| 1741045200 | 119.61 | -3.35 | -2.72 | 124.59 | 125.52 | 119.09 | 1453342 |
| 1740786000 | 122.96 | 2.42 | 2.01 | 120 | 124.73 | 120 | 1212968 |
| 1740699600 | 120.54 | -1.83 | -1.50 | 122.91 | 125.05 | 119.94 | 1116153 |
| 1740613200 | 122.37 | 0.27 | 0.22 | 123.39 | 125.19 | 122.09 | 1016856 |
| 1740526800 | 122.1 | -1.71 | -1.38 | 123.4 | 124.6667 | 119.18 | 2065304 |
| 1740440400 | 123.81 | -0.77 | -0.62 | 126.41 | 126.95 | 122.72 | 1867470 |
| 1740181200 | 124.58 | -7.83 | -5.91 | 132.41999 | 133.4 | 116.8581 | 4998957 |
| 1740094800 | 132.41 | -4.99 | -3.63 | 136.94999 | 138.41 | 130.56 | 1427903 |
| 1740008400 | 137.4 | -6.9 | -4.78 | 142.04 | 142.33 | 137.32 | 1556546 |
| 1739922000 | 144.3 | -1.34 | -0.92 | 146.01 | 148.725 | 144.11 | 1170067 |
| 1739576400 | 145.63999 | 2.21 | 1.54 | 144 | 145.865 | 143.19 | 760015 |
| 1739490000 | 143.43 | -1.38 | -0.95 | 145.3 | 147 | 142.4125 | 682457 |
| 1739403600 | 144.81 | -3.2 | -2.16 | 143.63999 | 147.56 | 143.63999 | 633981 |
| 1739317200 | 148.01 | 1.53 | 1.04 | 145.63999 | 148.13 | 143.47999 | 1006759 |
| 1739230800 | 146.47999 | -1.68 | -1.13 | 149.13999 | 151.4 | 145.21 | 1218761 |
| 1738971600 | 148.16 | 1.25 | 0.85 | 145.91999 | 148.79 | 143.4 | 1684785 |
| 1738885200 | 146.91 | 10.6 | 7.78 | 149.99 | 155.08 | 143.5 | 2516941 |
| 1738798800 | 136.31 | 4.81 | 3.66 | 132.66999 | 137.94999 | 132.09 | 2538146 |
| 1738712400 | 131.5 | 2.88 | 2.24 | 129.19999 | 132.94 | 128.8 | 1158803 |
| 1738626000 | 128.62 | -5.05 | -3.78 | 130.4 | 134.07 | 128.54 | 1654296 |
| 1738366800 | 133.66999 | -2.8 | -2.05 | 137.36 | 138.02 | 132.38 | 1499899 |
| 1738280400 | 136.47 | 0.52 | 0.38 | 135.71 | 137.6 | 134.65 | 744710 |
| 1738194000 | 135.94999 | -4.15 | -2.96 | 140.75 | 140.75 | 134.12 | 896375 |
| 1738107600 | 140.1 | 1.72 | 1.24 | 138.35 | 140.55195 | 137.69999 | 918859 |
| 1738021200 | 138.38 | -0.72 | -0.52 | 137 | 141.24 | 136.66 | 1703737 |
| 1737762000 | 139.1 | 2.38 | 1.74 | 138.63999 | 140.11 | 138.47 | 1669606 |
| 1737675600 | 136.72 | 0 | 0.00 | 136.72 | 136.72 | 136.72 | 0 |
| 1737589200 | 136.72 | -1.59 | -1.15 | 139.08 | 139.08 | 135.97 | 1256311 |
| 1737502800 | 138.31 | 0.73 | 0.53 | 139.38999 | 140 | 136.07499 | 2206193 |
| 1737157200 | 137.58 | -0.95 | -0.69 | 138.09 | 139.99 | 136.32 | 1071684 |
| 1737070800 | 138.53 | 2.14 | 1.57 | 136.31 | 140.09 | 135.94 | 1721861 |
| 1736984400 | 136.38999 | 0.86 | 0.63 | 136.75 | 139 | 134.7821 | 1495300 |
| 1736898000 | 135.53 | -0.14 | -0.10 | 137.15 | 137.27 | 133.8 | 1320416 |
| 1736811600 | 135.66999 | 1.48 | 1.10 | 132.4 | 135.81 | 130.34 | 1109833 |
| 1736552400 | 134.19 | -2.99 | -2.18 | 134.59 | 135.93 | 133.61 | 1296830 |
| 1736379600 | 137.18 | 1.72 | 1.27 | 134.38 | 137.78 | 133.71 | 1129998 |
| 1736293200 | 135.46 | -5.66 | -4.01 | 139.07 | 139.97999 | 134.33 | 1825906 |
| 1736206800 | 141.12 | 2.66 | 1.92 | 140 | 142.78 | 139.87 | 2593133 |
| 1735947600 | 138.46 | 5.96 | 4.50 | 133.07 | 139.75 | 132.71 | 1914597 |
| 1735861200 | 132.5 | 1.35 | 1.03 | 133.09 | 134.24 | 130.785 | 1319039 |
| 1735688400 | 131.15 | -1.44 | -1.09 | 132.97 | 133.35 | 130.94999 | 1006704 |
| 1735602000 | 132.59 | 0.33 | 0.25 | 131.36 | 133.33 | 129.645 | 1422815 |
| 1735342800 | 132.26 | -0.91 | -0.68 | 132.26 | 134.62 | 130.16 | 900518 |
| 1735256400 | 133.16999 | -1.86 | -1.38 | 134.31 | 135.24 | 133.08 | 917432 |
| 1735077840 | 135.03 | 2.11 | 1.59 | 132.86 | 135.03 | 132.01 | 629232 |
| 1734997200 | 132.91999 | -2.33 | -1.72 | 135.74 | 136.44 | 130.75 | 2139955 |
| 1734738000 | 135.25 | -10.26 | -7.05 | 144 | 144.505 | 130.97 | 5485447 |
| 1734651600 | 145.51 | -1.98 | -1.34 | 148.94999 | 150.71 | 144.3 | 1589258 |
| 1734565200 | 147.49 | -10.45 | -6.62 | 158.31 | 158.715 | 146.095 | 2052325 |
| 1734478800 | 157.94 | -0.26 | -0.16 | 158.75 | 161 | 156.615 | 2120194 |
| 1734392400 | 158.19999 | 1.9 | 1.22 | 156.51 | 159.65 | 155.5 | 1796844 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
