XPO Logistics, Inc.
XPONYSEIndustrials● Active
$224.89
+$5.95(+2.72%)
Market Cap$26.4B
P/E Ratio—
52W High$231.46
52W Low$114.28
XPO Logistics, Inc.（XPO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
xpo · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$231.46
Apr 17, 2026
-2.8% from here
5-Year Low5Y
$24.76
Sep 23, 2022
+808.3% from low
IPO Priceadj.
$0.5995
Oct 7, 2003
+37.4K% since IPO
1 Year Ago
$119.54
Jun 9, 2025
+88.1% in 1Y
5 Years Ago
$50.56
Jun 8, 2021
+344.8% in 5Y
10 Years Ago
$10.39
Jun 8, 2016
+2.1K% in 10Y
Historical Price Data · XPO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $218.60 | $224.89 | $216.95 | $218.94 | $218.94 | 1.0M | +0.16% |
| Jun 4, 2026 | $221.39 | $221.99 | $210.62 | $219.26 | $219.26 | 2.0M | -0.96% |
| Jun 3, 2026 | $216.32 | $222.00 | $213.12 | $218.69 | $218.69 | 968K | +1.10% |
| Jun 2, 2026 | $218.99 | $220.32 | $214.68 | $216.94 | $216.94 | 893K | -0.94% |
| Jun 1, 2026 | $212.20 | $221.62 | $209.83 | $221.21 | $221.21 | 1.4M | +4.25% |
| May 29, 2026 | $212.63 | $218.54 | $212.63 | $214.25 | $214.25 | 10.2M | +0.76% |
| May 28, 2026 | $211.09 | $218.32 | $209.15 | $214.03 | $214.03 | 1.1M | +1.39% |
| May 27, 2026 | $212.43 | $215.75 | $210.70 | $212.94 | $212.94 | 897K | +0.24% |
| May 26, 2026 | $204.71 | $212.49 | $203.00 | $210.75 | $210.75 | 1.3M | +2.95% |
| May 22, 2026 | $205.05 | $206.69 | $200.27 | $202.92 | $202.92 | 1.1M | -1.04% |
| May 21, 2026 | $208.52 | $209.57 | $200.04 | $203.57 | $203.57 | 1.3M | -2.37% |
| May 20, 2026 | $204.94 | $211.64 | $202.32 | $210.73 | $210.73 | 1.4M | +2.83% |
| May 19, 2026 | $199.47 | $203.34 | $195.52 | $202.30 | $202.30 | 929K | +1.42% |
| May 18, 2026 | $203.51 | $204.93 | $199.21 | $200.46 | $200.46 | 1.0M | -1.50% |
| May 15, 2026 | $203.22 | $204.94 | $197.97 | $204.23 | $204.23 | 1.2M | +0.50% |
| May 14, 2026 | $199.46 | $210.96 | $195.63 | $205.55 | $205.55 | 1.8M | +3.05% |
| May 13, 2026 | $197.00 | $198.76 | $193.79 | $198.28 | $198.28 | 1.5M | +0.65% |
| May 12, 2026 | $200.00 | $202.56 | $193.33 | $196.02 | $196.02 | 1.9M | -1.99% |
| May 11, 2026 | $204.51 | $204.55 | $200.63 | $201.60 | $201.60 | 865K | -1.42% |
| May 8, 2026 | $208.48 | $208.48 | $202.60 | $204.50 | $204.50 | 1.3M | -1.91% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · XPO
Jan 1 → Dec 31 · 6 years2026+61.5%$135.53 → $218.94
+61.5%
2025+2.1%$133.09 → $135.91
+2.1%
2024+50.7%$87.02 → $131.15
+50.7%
2023+159.5%$33.75 → $87.59
+159.5%
2022-28.3%$46.45 → $33.29
-28.3%
2021-9.4%$50.79 → $46.01
-9.4%
Best Year2023 · +159.5%
Worst Year2022 · -28.3%
Positive Years4 / 6
Avg Annual Return+39.4%
6Y Total Return+331.1%
6Y CAGR~+27.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4BWhat If You Invested in XPO?
If you invested $1,000 in XPO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$21,645
Total Return+2064.5%
CAGR~+36.0% / yr
Profit+$20,645
Based on Jun 8, 2016 · $10.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
XPO Logistics, Inc.（XPO）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $224.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
XPO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
XPO 历史股价FMP 日线复权 OHLCV